BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 314.00 | 314.00 | 302.50 | 307.50 | 279.52 | 3,051 |
| 2022-07-04 | 309.00 | 313.50 | 305.00 | 305.00 | 277.25 | 188 |
| 2022-07-01 | 308.00 | 315.00 | 308.00 | 309.50 | 281.34 | 1,112 |
| 2022-06-30 | 319.00 | 319.00 | 306.50 | 308.00 | 279.97 | 1,249 |
| 2022-06-29 | 318.00 | 318.00 | 308.00 | 316.50 | 287.70 | 1,331 |
| 2022-06-28 | 320.00 | 325.00 | 314.00 | 318.00 | 289.06 | 1,228 |
| 2022-06-27 | 316.50 | 329.50 | 316.50 | 320.00 | 290.88 | 2,572 |
| 2022-06-23 | 317.50 | 317.50 | 304.00 | 310.00 | 281.79 | 2,187 |
| 2022-06-22 | 321.00 | 321.00 | 304.00 | 318.00 | 289.06 | 4,052 |
| 2022-06-21 | 316.00 | 325.00 | 306.50 | 321.50 | 292.25 | 41,690 |
| 2022-06-20 | 325.00 | 329.50 | 316.00 | 316.00 | 287.25 | 1,996 |
| 2022-06-17 | 313.50 | 338.00 | 313.50 | 324.00 | 294.52 | 7,627 |
| 2022-06-16 | 341.50 | 360.00 | 313.50 | 320.00 | 290.88 | 35,113 |
| 2022-06-15 | 349.00 | 360.50 | 335.50 | 338.50 | 307.70 | 6,517 |
| 2022-06-14 | 370.00 | 372.00 | 346.50 | 348.50 | 316.79 | 10,102 |
| 2022-06-13 | 366.00 | 372.00 | 358.00 | 369.50 | 335.88 | 5,352 |
| 2022-06-10 | 368.00 | 373.50 | 362.00 | 366.00 | 332.70 | 3,556 |
| 2022-06-09 | 366.00 | 374.50 | 360.50 | 368.50 | 334.97 | 3,118 |
| 2022-06-08 | 383.50 | 383.50 | 366.00 | 366.00 | 332.70 | 3,921 |
| 2022-06-07 | 392.00 | 400.00 | 376.00 | 377.50 | 343.15 | 5,848 |
| 2022-06-03 | 383.00 | 394.00 | 377.50 | 392.50 | 356.79 | 1,505 |
| 2022-06-02 | 362.00 | 380.00 | 362.00 | 377.00 | 342.70 | 2,080 |
| 2022-06-01 | 372.50 | 374.00 | 362.00 | 362.00 | 329.06 | 1,502 |
| 2022-05-31 | 373.00 | 385.00 | 369.00 | 375.00 | 340.88 | 5,975 |
| 2022-05-30 | 368.00 | 379.50 | 368.00 | 373.00 | 339.06 | 5,811 |
| 2022-05-27 | 359.00 | 371.50 | 357.00 | 366.50 | 333.15 | 1,781 |
| 2022-05-25 | 374.00 | 374.00 | 360.50 | 360.50 | 327.70 | 886 |
| 2022-05-24 | 367.50 | 378.00 | 363.00 | 367.00 | 333.61 | 2,606 |
| 2022-05-23 | 368.00 | 368.50 | 357.00 | 367.50 | 334.06 | 2,318 |
| 2022-05-20 | 363.00 | 378.00 | 360.50 | 361.00 | 328.15 | 3,483 |
| 2022-05-19 | 362.50 | 363.00 | 351.00 | 360.50 | 327.70 | 2,917 |
| 2022-05-18 | 380.00 | 381.50 | 354.50 | 362.50 | 329.52 | 21,980 |
| 2022-05-17 | 378.00 | 394.50 | 366.00 | 380.00 | 345.42 | 24,363 |
| 2022-05-16 | 381.50 | 385.00 | 372.00 | 383.00 | 348.15 | 28,425 |
| 2022-05-13 | 380.50 | 395.50 | 380.00 | 381.50 | 344.61 | 14,391 |
| 2022-05-12 | 369.50 | 378.00 | 352.00 | 371.00 | 335.12 | 2,712 |
| 2022-05-11 | 366.00 | 371.00 | 362.00 | 370.50 | 334.67 | 2,196 |
| 2022-05-10 | 357.00 | 373.50 | 355.00 | 369.00 | 333.31 | 23,369 |
| 2022-05-09 | 363.50 | 363.50 | 341.50 | 357.00 | 322.47 | 3,405 |
| 2022-05-06 | 378.00 | 378.00 | 355.50 | 357.50 | 322.93 | 4,744 |
| 2022-05-05 | 380.50 | 387.00 | 370.50 | 379.00 | 342.35 | 1,730 |
| 2022-05-04 | 382.00 | 382.00 | 372.50 | 376.50 | 340.09 | 860 |
| 2022-05-03 | 389.50 | 389.50 | 363.50 | 372.00 | 336.02 | 20,541 |
| 2022-05-02 | 368.50 | 399.50 | 363.50 | 377.50 | 340.99 | 3,324 |
| 2022-04-29 | 375.00 | 386.00 | 363.50 | 368.50 | 332.86 | 4,406 |
| 2022-04-28 | 369.50 | 380.00 | 359.50 | 375.00 | 338.73 | 4,477 |
| 2022-04-27 | 385.00 | 385.00 | 373.50 | 376.00 | 339.64 | 2,166 |
| 2022-04-26 | 397.00 | 400.50 | 384.50 | 385.00 | 347.77 | 1,159 |
| 2022-04-25 | 388.00 | 405.00 | 382.50 | 397.00 | 358.61 | 4,400 |
| 2022-04-22 | 405.00 | 405.00 | 390.50 | 391.50 | 353.64 | 16,276 |
| 2022-04-21 | 409.50 | 425.00 | 406.00 | 407.50 | 368.09 | 1,938 |
| 2022-04-20 | 403.50 | 414.50 | 399.50 | 409.00 | 369.45 | 22,775 |
| 2022-04-19 | 407.00 | 407.50 | 391.00 | 403.50 | 364.48 | 2,974 |
| 2022-04-14 | 390.50 | 415.00 | 390.50 | 406.50 | 367.19 | 2,940 |
| 2022-04-13 | 404.50 | 407.50 | 389.00 | 390.50 | 352.73 | 4,573 |
| 2022-04-12 | 411.00 | 422.50 | 401.50 | 403.50 | 364.48 | 40,110 |
| 2022-04-11 | 388.50 | 407.00 | 388.00 | 401.50 | 362.67 | 8,879 |
| 2022-04-08 | 369.00 | 391.50 | 369.00 | 388.50 | 350.93 | 4,790 |
| 2022-04-07 | 348.00 | 372.00 | 346.50 | 369.00 | 333.31 | 3,715 |
| 2022-04-06 | 362.00 | 368.50 | 346.50 | 355.50 | 321.12 | 2,153 |
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.