BTS Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	185.80	190.20	185.80	186.40	186.40	11,413
2026-07-24	184.00	188.00	183.00	185.80	185.80	5,588
2026-07-23	187.00	188.40	184.00	184.00	184.00	6,175
2026-07-22	181.00	186.20	181.00	185.20	185.20	3,982
2026-07-21	183.20	185.20	179.20	182.40	182.40	2,305
2026-07-20	180.40	186.00	180.40	184.40	184.40	3,113
2026-07-17	183.00	184.80	181.40	182.60	182.60	11,194
2026-07-16	178.20	183.60	176.80	183.00	183.00	7,839
2026-07-15	180.40	182.00	178.20	180.40	180.40	6,300
2026-07-14	180.00	182.80	178.80	180.40	180.40	4,113
2026-07-13	183.00	183.00	176.00	181.80	181.80	11,370
2026-07-10	178.60	179.40	173.60	177.00	177.00	19,853
2026-07-09	170.20	173.40	170.20	173.00	173.00	4,295
2026-07-08	175.40	175.80	170.60	170.60	170.60	8,108
2026-07-07	177.80	181.20	175.60	176.40	176.40	33,257
2026-07-06	179.20	181.60	176.80	177.40	177.40	3,955
2026-07-03	180.20	181.60	176.40	179.40	179.40	8,728
2026-07-02	173.40	177.20	173.20	175.40	175.40	10,128
2026-07-01	172.20	175.80	169.00	173.40	173.40	12,405
2026-06-30	175.40	175.40	170.80	173.00	173.00	16,558
2026-06-29	171.00	178.80	171.00	173.40	173.40	17,641
2026-06-26	167.00	174.20	166.60	172.40	172.40	9,119
2026-06-25	168.00	169.00	165.20	167.40	167.40	8,608
2026-06-24	168.00	168.00	165.20	166.60	166.60	3,178
2026-06-23	173.00	173.80	167.00	168.00	168.00	13,206
2026-06-22	169.00	173.40	166.40	171.00	171.00	14,936
2026-06-18	167.00	168.20	165.20	168.00	168.00	34,657
2026-06-17	166.00	168.80	165.40	167.00	167.00	12,583
2026-06-16	171.60	172.20	165.60	165.80	165.80	13,710
2026-06-15	171.00	176.00	168.80	171.60	171.60	13,633
2026-06-12	173.00	173.20	169.00	171.00	171.00	24,429
2026-06-11	173.00	173.60	170.80	171.00	171.00	16,383
2026-06-10	173.00	175.00	171.80	175.00	175.00	13,347
2026-06-09	181.00	181.00	174.00	175.40	175.40	15,330
2026-06-08	181.80	181.80	177.80	181.00	181.00	14,677
2026-06-05	185.80	185.80	179.00	181.00	181.00	12,586
2026-06-04	183.80	188.20	183.00	186.00	186.00	13,202
2026-06-03	189.00	189.60	179.80	184.20	184.20	14,197
2026-06-02	187.80	192.20	186.20	189.60	189.60	11,770
2026-06-01	188.60	192.80	186.20	188.00	188.00	21,467
2026-05-29	194.40	196.20	188.00	192.60	192.60	24,705
2026-05-28	196.00	196.40	192.40	194.20	194.20	15,913
2026-05-27	195.00	198.00	193.60	197.00	197.00	11,552
2026-05-26	196.00	198.00	190.80	196.00	196.00	26,962
2026-05-25	195.80	200.00	194.20	195.80	195.80	22,881
2026-05-22	188.00	197.00	186.00	195.80	195.80	34,747
2026-05-21	167.60	194.00	167.20	190.00	187.80	91,942
2026-05-20	158.00	161.60	156.20	161.00	159.14	18,742
2026-05-19	151.80	158.40	151.80	158.00	156.17	20,111
2026-05-18	154.40	154.40	150.60	152.00	150.24	29,517
2026-05-15	148.20	155.00	148.20	154.40	152.61	9,625
2026-05-13	150.80	151.20	147.60	150.60	148.86	5,069
2026-05-12	151.80	152.40	148.00	151.40	149.65	11,853
2026-05-11	147.60	151.80	146.40	150.40	148.66	9,691
2026-05-08	150.60	150.60	146.60	147.60	145.89	8,082
2026-05-07	148.20	151.40	147.20	150.60	148.86	10,684
2026-05-06	148.60	152.40	148.00	148.20	146.48	12,129
2026-05-05	155.00	156.00	147.60	148.20	146.48	14,939
2026-05-04	150.00	157.00	150.00	155.20	153.40	20,035
2026-04-30	148.80	150.40	148.40	149.80	148.07	5,767

← NewerPage 2 of 3 · 128 trading daysOlder →

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.