BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 375.00 | 382.00 | 372.00 | 372.00 | 336.02 | 1,989 |
| 2022-01-11 | 363.00 | 378.50 | 363.00 | 371.50 | 335.57 | 2,189 |
| 2022-01-10 | 378.00 | 387.50 | 352.50 | 363.00 | 327.89 | 16,243 |
| 2022-01-07 | 400.50 | 400.50 | 371.50 | 378.00 | 341.44 | 3,585 |
| 2022-01-05 | 400.50 | 404.50 | 400.00 | 400.50 | 361.77 | 962 |
| 2022-01-04 | 394.50 | 405.00 | 394.50 | 400.00 | 361.32 | 2,878 |
| 2022-01-03 | 400.50 | 409.50 | 390.50 | 392.50 | 354.54 | 2,610 |
| 2021-12-30 | 404.00 | 407.50 | 400.50 | 403.00 | 364.03 | 1,298 |
| 2021-12-29 | 412.00 | 412.00 | 402.00 | 404.00 | 364.93 | 970 |
| 2021-12-28 | 408.00 | 411.50 | 404.00 | 408.50 | 368.99 | 1,562 |
| 2021-12-27 | 407.00 | 414.50 | 405.50 | 408.00 | 368.54 | 1,786 |
| 2021-12-23 | 403.50 | 409.50 | 401.50 | 403.50 | 364.48 | 1,453 |
| 2021-12-22 | 390.50 | 404.00 | 385.50 | 403.50 | 364.48 | 5,261 |
| 2021-12-21 | 382.00 | 388.50 | 382.00 | 385.50 | 348.22 | 2,104 |
| 2021-12-20 | 391.00 | 394.50 | 379.00 | 382.00 | 345.06 | 3,189 |
| 2021-12-17 | 380.50 | 402.50 | 371.50 | 402.50 | 363.57 | 4,468 |
| 2021-12-16 | 365.50 | 378.50 | 365.50 | 378.50 | 341.90 | 5,818 |
| 2021-12-15 | 365.00 | 372.50 | 358.00 | 358.00 | 323.38 | 3,683 |
| 2021-12-14 | 389.50 | 389.50 | 364.00 | 364.00 | 328.80 | 5,466 |
| 2021-12-13 | 396.50 | 398.50 | 373.00 | 373.00 | 336.93 | 3,901 |
| 2021-12-10 | 406.00 | 406.00 | 389.00 | 389.00 | 351.38 | 3,991 |
| 2021-12-09 | 407.00 | 411.00 | 391.50 | 406.00 | 366.74 | 7,334 |
| 2021-12-08 | 394.00 | 406.50 | 394.00 | 400.00 | 361.32 | 4,006 |
| 2021-12-07 | 384.50 | 398.00 | 383.50 | 394.00 | 355.90 | 37,842 |
| 2021-12-06 | 394.50 | 395.50 | 381.50 | 384.50 | 347.32 | 3,256 |
| 2021-12-03 | 404.00 | 415.50 | 392.00 | 394.50 | 356.35 | 2,551 |
| 2021-12-02 | 410.00 | 415.00 | 394.50 | 404.00 | 364.93 | 8,915 |
| 2021-12-01 | 409.50 | 429.50 | 400.00 | 410.00 | 370.35 | 9,856 |
| 2021-11-30 | 430.00 | 430.00 | 385.50 | 412.50 | 372.61 | 7,810 |
| 2021-11-29 | 382.50 | 403.50 | 382.50 | 402.00 | 363.12 | 4,265 |
| 2021-11-26 | 409.00 | 409.00 | 382.50 | 382.50 | 345.51 | 4,720 |
| 2021-11-25 | 406.50 | 410.50 | 401.00 | 404.00 | 364.93 | 4,081 |
| 2021-11-24 | 410.00 | 414.50 | 391.00 | 406.00 | 366.74 | 4,211 |
| 2021-11-23 | 427.50 | 427.50 | 407.00 | 410.00 | 370.35 | 6,266 |
| 2021-11-22 | 427.00 | 429.50 | 424.00 | 427.50 | 386.16 | 26,537 |
| 2021-11-19 | 427.00 | 430.50 | 424.00 | 427.00 | 385.70 | 4,368 |
| 2021-11-18 | 417.00 | 427.50 | 412.50 | 426.50 | 385.25 | 47,106 |
| 2021-11-17 | 409.00 | 429.50 | 407.00 | 420.00 | 379.38 | 5,563 |
| 2021-11-16 | 408.50 | 410.00 | 402.50 | 409.00 | 369.45 | 102,310 |
| 2021-11-15 | 409.00 | 412.00 | 404.00 | 410.00 | 370.35 | 20,850 |
| 2021-11-12 | 404.00 | 411.50 | 401.00 | 411.00 | 371.25 | 3,918 |
| 2021-11-11 | 413.00 | 413.00 | 402.00 | 406.00 | 366.74 | 9,599 |
| 2021-11-10 | 445.00 | 460.00 | 408.50 | 413.00 | 372.52 | 21,071 |
| 2021-11-09 | 422.00 | 426.00 | 415.00 | 419.00 | 377.93 | 7,965 |
| 2021-11-08 | 413.00 | 425.00 | 413.00 | 422.00 | 380.63 | 3,090 |
| 2021-11-05 | 410.00 | 415.00 | 410.00 | 412.00 | 371.61 | 1,454 |
| 2021-11-04 | 409.50 | 421.00 | 409.50 | 415.00 | 374.32 | 3,322 |
| 2021-11-03 | 410.00 | 412.00 | 401.00 | 406.00 | 366.20 | 1,846 |
| 2021-11-02 | 434.00 | 434.00 | 407.50 | 409.50 | 369.36 | 4,796 |
| 2021-11-01 | 434.00 | 434.00 | 424.00 | 427.50 | 385.60 | 2,732 |
| 2021-10-29 | 420.00 | 431.00 | 409.50 | 419.00 | 377.93 | 3,648 |
| 2021-10-28 | 429.00 | 429.00 | 408.00 | 420.00 | 378.83 | 5,529 |
| 2021-10-27 | 432.00 | 438.00 | 421.50 | 429.00 | 386.95 | 4,449 |
| 2021-10-26 | 430.00 | 434.00 | 427.00 | 432.00 | 389.65 | 32,409 |
| 2021-10-25 | 422.50 | 430.00 | 418.00 | 430.00 | 387.85 | 11,692 |
| 2021-10-22 | 423.00 | 430.00 | 422.50 | 422.50 | 381.09 | 34,293 |
| 2021-10-21 | 412.50 | 427.50 | 407.50 | 422.50 | 381.09 | 2,757 |
| 2021-10-20 | 429.00 | 430.00 | 412.50 | 417.00 | 376.12 | 3,517 |
| 2021-10-19 | 424.00 | 430.00 | 424.00 | 429.00 | 386.95 | 3,673 |
| 2021-10-18 | 404.50 | 424.00 | 397.00 | 424.00 | 382.44 | 6,001 |
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.