BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 364.50 | 375.50 | 362.00 | 362.00 | 326.99 | 102,575 |
| 2022-04-04 | 345.00 | 365.00 | 345.00 | 363.50 | 328.35 | 2,468 |
| 2022-04-01 | 338.00 | 346.00 | 338.00 | 343.50 | 310.28 | 20,398 |
| 2022-03-31 | 344.00 | 347.00 | 338.00 | 338.00 | 305.31 | 1,223 |
| 2022-03-30 | 344.00 | 348.00 | 340.50 | 344.00 | 310.73 | 449 |
| 2022-03-29 | 327.50 | 355.50 | 327.50 | 351.00 | 317.05 | 5,333 |
| 2022-03-28 | 336.00 | 350.50 | 334.50 | 339.00 | 306.22 | 1,493 |
| 2022-03-25 | 342.00 | 350.50 | 336.00 | 336.00 | 303.51 | 1,050 |
| 2022-03-24 | 357.00 | 357.00 | 335.50 | 338.00 | 305.31 | 3,279 |
| 2022-03-23 | 360.50 | 360.50 | 352.50 | 357.50 | 322.93 | 837 |
| 2022-03-22 | 354.50 | 361.50 | 353.00 | 361.50 | 326.54 | 2,120 |
| 2022-03-21 | 370.00 | 370.00 | 354.00 | 354.50 | 320.22 | 1,156 |
| 2022-03-18 | 358.50 | 370.00 | 354.50 | 370.00 | 334.22 | 2,256 |
| 2022-03-17 | 354.50 | 360.50 | 349.00 | 356.50 | 322.02 | 1,015 |
| 2022-03-16 | 344.50 | 352.00 | 338.00 | 350.00 | 316.15 | 19,250 |
| 2022-03-15 | 335.00 | 338.50 | 326.00 | 338.50 | 305.76 | 4,547 |
| 2022-03-14 | 329.50 | 347.50 | 326.50 | 344.00 | 310.73 | 4,564 |
| 2022-03-11 | 320.00 | 338.50 | 314.50 | 329.50 | 297.63 | 3,730 |
| 2022-03-10 | 332.00 | 335.00 | 312.00 | 323.00 | 291.76 | 11,203 |
| 2022-03-09 | 311.00 | 332.00 | 311.00 | 331.00 | 298.99 | 2,459 |
| 2022-03-08 | 318.50 | 333.00 | 311.00 | 312.00 | 281.83 | 31,499 |
| 2022-03-07 | 319.50 | 336.00 | 305.00 | 320.00 | 289.05 | 8,461 |
| 2022-03-04 | 342.50 | 345.00 | 325.00 | 326.00 | 294.47 | 5,755 |
| 2022-03-03 | 360.50 | 361.00 | 341.50 | 348.00 | 314.35 | 7,032 |
| 2022-03-02 | 355.00 | 360.00 | 350.00 | 356.00 | 321.57 | 2,889 |
| 2022-03-01 | 361.50 | 361.50 | 350.00 | 353.50 | 319.31 | 3,415 |
| 2022-02-28 | 364.50 | 364.50 | 351.00 | 361.00 | 326.09 | 6,511 |
| 2022-02-25 | 361.00 | 364.00 | 350.00 | 363.00 | 327.89 | 2,951 |
| 2022-02-24 | 348.50 | 362.00 | 339.50 | 356.50 | 322.02 | 12,803 |
| 2022-02-23 | 362.00 | 381.50 | 353.00 | 359.50 | 324.73 | 9,826 |
| 2022-02-22 | 320.00 | 348.00 | 315.00 | 338.00 | 305.31 | 41,820 |
| 2022-02-21 | 337.00 | 337.00 | 318.00 | 322.00 | 290.86 | 26,795 |
| 2022-02-18 | 339.00 | 343.50 | 335.00 | 338.50 | 305.76 | 19,603 |
| 2022-02-17 | 337.50 | 345.50 | 335.50 | 339.00 | 306.22 | 4,225 |
| 2022-02-16 | 344.00 | 348.00 | 336.50 | 337.50 | 304.86 | 2,848 |
| 2022-02-15 | 327.50 | 346.50 | 324.50 | 344.00 | 310.73 | 50,723 |
| 2022-02-14 | 339.00 | 339.00 | 322.50 | 330.00 | 298.09 | 5,940 |
| 2022-02-11 | 363.50 | 363.50 | 341.00 | 342.00 | 308.93 | 675 |
| 2022-02-10 | 349.00 | 364.00 | 337.00 | 356.50 | 322.02 | 4,419 |
| 2022-02-09 | 341.00 | 376.00 | 341.00 | 352.00 | 317.96 | 2,963 |
| 2022-02-08 | 349.50 | 354.00 | 323.50 | 339.50 | 306.67 | 63,199 |
| 2022-02-07 | 337.00 | 348.00 | 337.00 | 348.00 | 314.35 | 1,686 |
| 2022-02-04 | 354.00 | 364.00 | 335.00 | 337.00 | 304.41 | 3,570 |
| 2022-02-03 | 374.50 | 375.00 | 344.50 | 352.00 | 317.96 | 28,859 |
| 2022-02-02 | 355.00 | 374.50 | 355.00 | 374.50 | 338.28 | 2,172 |
| 2022-02-01 | 352.00 | 358.00 | 348.00 | 349.00 | 315.25 | 759 |
| 2022-01-31 | 342.00 | 348.00 | 340.00 | 347.50 | 313.89 | 4,227 |
| 2022-01-28 | 336.00 | 343.00 | 326.00 | 337.00 | 304.41 | 6,547 |
| 2022-01-27 | 345.00 | 346.00 | 330.00 | 336.00 | 303.51 | 7,319 |
| 2022-01-26 | 339.50 | 352.00 | 339.50 | 345.00 | 311.64 | 2,868 |
| 2022-01-25 | 332.50 | 339.00 | 326.00 | 338.50 | 305.76 | 4,644 |
| 2022-01-24 | 342.00 | 345.50 | 325.00 | 332.50 | 300.34 | 10,365 |
| 2022-01-21 | 345.00 | 347.00 | 340.50 | 344.00 | 310.73 | 2,725 |
| 2022-01-20 | 353.50 | 356.00 | 347.00 | 351.00 | 317.05 | 3,856 |
| 2022-01-19 | 356.00 | 356.00 | 343.00 | 353.50 | 319.31 | 7,671 |
| 2022-01-18 | 365.00 | 365.50 | 351.00 | 356.00 | 321.57 | 4,664 |
| 2022-01-17 | 360.50 | 370.00 | 358.00 | 366.00 | 330.60 | 64,316 |
| 2022-01-14 | 365.50 | 369.50 | 360.00 | 361.50 | 326.54 | 2,128 |
| 2022-01-13 | 373.50 | 373.50 | 361.00 | 363.50 | 328.35 | 2,201 |
| 2022-01-12 | 375.00 | 382.00 | 372.00 | 372.00 | 336.02 | 1,989 |
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.