BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 244.50 | 247.50 | 236.50 | 242.50 | 220.43 | 4,964 |
| 2022-09-27 | 255.00 | 255.00 | 238.50 | 244.50 | 222.25 | 19,924 |
| 2022-09-26 | 264.00 | 264.00 | 241.00 | 247.00 | 224.53 | 13,906 |
| 2022-09-23 | 250.00 | 268.50 | 249.00 | 264.00 | 239.98 | 2,926 |
| 2022-09-22 | 258.50 | 258.50 | 249.00 | 249.00 | 226.34 | 1,643 |
| 2022-09-21 | 251.50 | 261.00 | 250.00 | 258.50 | 234.98 | 22,475 |
| 2022-09-20 | 269.50 | 271.00 | 251.50 | 251.50 | 228.62 | 2,733 |
| 2022-09-19 | 277.00 | 278.00 | 266.00 | 267.00 | 242.71 | 1,125 |
| 2022-09-16 | 279.00 | 285.50 | 269.50 | 277.00 | 251.80 | 1,086 |
| 2022-09-15 | 291.50 | 291.50 | 275.00 | 279.00 | 253.61 | 73,010 |
| 2022-09-14 | 306.00 | 306.00 | 291.00 | 291.00 | 264.52 | 1,381 |
| 2022-09-13 | 308.00 | 308.00 | 302.50 | 306.00 | 278.16 | 924 |
| 2022-09-12 | 308.00 | 313.50 | 306.00 | 308.00 | 279.97 | 1,904 |
| 2022-09-09 | 300.50 | 308.00 | 300.50 | 308.00 | 279.97 | 875 |
| 2022-09-08 | 313.50 | 316.50 | 300.00 | 300.00 | 272.70 | 3,896 |
| 2022-09-07 | 305.00 | 312.50 | 305.00 | 306.00 | 278.16 | 1,221 |
| 2022-09-06 | 316.50 | 316.50 | 304.00 | 305.00 | 277.25 | 2,170 |
| 2022-09-05 | 312.00 | 317.00 | 307.50 | 317.00 | 288.16 | 1,326 |
| 2022-09-02 | 305.00 | 317.00 | 302.50 | 311.00 | 282.70 | 3,066 |
| 2022-09-01 | 313.00 | 313.00 | 302.50 | 303.00 | 275.43 | 1,748 |
| 2022-08-31 | 317.00 | 317.00 | 312.50 | 313.50 | 284.97 | 1,643 |
| 2022-08-30 | 322.00 | 322.00 | 316.50 | 317.00 | 288.16 | 6,015 |
| 2022-08-29 | 316.00 | 323.00 | 308.00 | 322.00 | 292.70 | 2,414 |
| 2022-08-26 | 314.00 | 317.00 | 314.00 | 314.00 | 285.43 | 23,011 |
| 2022-08-25 | 315.00 | 317.00 | 314.00 | 314.00 | 285.43 | 1,064 |
| 2022-08-24 | 314.50 | 321.00 | 314.50 | 315.00 | 286.34 | 1,373 |
| 2022-08-23 | 325.50 | 325.50 | 315.00 | 321.00 | 291.79 | 2,474 |
| 2022-08-22 | 333.00 | 337.00 | 320.00 | 322.00 | 292.70 | 3,236 |
| 2022-08-19 | 339.50 | 339.50 | 331.00 | 333.00 | 302.70 | 2,596 |
| 2022-08-18 | 351.00 | 360.00 | 334.50 | 334.50 | 304.06 | 4,721 |
| 2022-08-17 | 348.50 | 348.50 | 344.00 | 345.00 | 313.61 | 23,656 |
| 2022-08-16 | 346.50 | 355.50 | 346.50 | 348.50 | 316.79 | 667 |
| 2022-08-15 | 344.50 | 355.00 | 344.00 | 346.50 | 314.97 | 1,579 |
| 2022-08-12 | 351.50 | 353.00 | 344.50 | 344.50 | 313.15 | 567 |
| 2022-08-11 | 356.00 | 356.00 | 344.50 | 349.00 | 317.24 | 1,260 |
| 2022-08-10 | 334.00 | 356.00 | 332.50 | 356.00 | 323.61 | 1,422 |
| 2022-08-09 | 335.50 | 345.00 | 331.50 | 339.50 | 308.61 | 4,145 |
| 2022-08-08 | 338.50 | 340.00 | 331.50 | 335.50 | 304.97 | 1,156 |
| 2022-08-05 | 357.00 | 357.00 | 332.00 | 343.00 | 311.79 | 4,227 |
| 2022-08-04 | 349.00 | 359.00 | 349.00 | 352.50 | 320.43 | 731 |
| 2022-08-03 | 350.50 | 359.00 | 350.50 | 352.00 | 319.97 | 806 |
| 2022-08-02 | 353.00 | 354.00 | 349.50 | 349.50 | 317.70 | 2,563 |
| 2022-08-01 | 360.00 | 361.00 | 352.50 | 354.50 | 322.24 | 694 |
| 2022-07-29 | 360.00 | 360.00 | 357.00 | 360.00 | 327.24 | 589 |
| 2022-07-28 | 350.00 | 360.00 | 349.50 | 358.50 | 325.88 | 1,428 |
| 2022-07-27 | 344.00 | 356.50 | 344.00 | 349.00 | 317.24 | 1,712 |
| 2022-07-26 | 343.00 | 351.00 | 343.00 | 344.00 | 312.70 | 1,181 |
| 2022-07-25 | 350.00 | 350.00 | 341.00 | 343.00 | 311.79 | 3,001 |
| 2022-07-22 | 344.50 | 350.00 | 339.50 | 350.00 | 318.15 | 393 |
| 2022-07-21 | 358.00 | 358.00 | 333.50 | 350.00 | 318.15 | 6,590 |
| 2022-07-20 | 362.00 | 362.50 | 355.50 | 356.50 | 324.06 | 687 |
| 2022-07-19 | 360.00 | 364.50 | 351.00 | 362.00 | 329.06 | 1,085 |
| 2022-07-18 | 365.50 | 366.00 | 355.50 | 360.00 | 327.24 | 807 |
| 2022-07-15 | 365.50 | 365.50 | 342.50 | 365.50 | 332.24 | 19,360 |
| 2022-07-14 | 346.00 | 369.00 | 344.00 | 365.50 | 332.24 | 5,162 |
| 2022-07-13 | 341.00 | 344.50 | 332.00 | 341.00 | 309.97 | 940 |
| 2022-07-12 | 351.50 | 351.50 | 338.50 | 341.00 | 309.97 | 3,310 |
| 2022-07-11 | 348.50 | 353.50 | 335.00 | 349.00 | 317.24 | 5,292 |
| 2022-07-08 | 331.00 | 345.00 | 331.00 | 344.00 | 312.70 | 4,583 |
| 2022-07-07 | 325.00 | 334.00 | 318.00 | 331.00 | 300.88 | 4,372 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 2.2000 SEK |
| 2025-11-17 | 3.0500 SEK |
| 2025-05-19 | 3.0500 SEK |
| 2024-11-12 | 2.8500 SEK |
| 2024-05-06 | 2.8500 SEK |
| 2023-11-14 | 2.7000 SEK |
| 2023-05-15 | 2.7000 SEK |
| 2022-11-14 | 2.4000 SEK |
| 2022-05-16 | 2.4000 SEK |
| 2021-11-11 | 0.6000 SEK |
| 2021-05-20 | 0.6000 SEK |
| 2020-12-14 | 3.6000 SEK |
| 2019-11-14 | 1.8000 SEK |
| 2019-05-16 | 1.8000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.