BTS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	148.00	150.40	145.60	150.00	148.26	15,709
2026-04-28	149.80	151.60	148.00	149.00	147.27	15,747
2026-04-27	150.80	153.80	149.00	150.00	148.26	24,743
2026-04-24	151.00	152.20	150.40	150.80	149.05	11,287
2026-04-23	157.80	158.20	151.00	151.20	149.45	18,373
2026-04-22	159.80	161.60	156.20	157.60	155.78	19,361
2026-04-21	160.00	162.00	158.80	159.80	157.95	12,075
2026-04-20	160.00	162.20	159.60	160.00	158.15	16,059
2026-04-17	159.80	162.60	159.40	160.20	158.35	21,729
2026-04-16	155.00	160.80	154.80	159.00	157.16	27,616
2026-04-15	149.80	155.80	149.80	154.00	152.22	35,867
2026-04-14	145.00	151.40	145.00	149.40	147.67	16,653
2026-04-13	144.00	144.00	142.00	143.60	141.94	8,531
2026-04-10	141.80	147.20	141.80	144.60	142.93	12,989
2026-04-09	143.00	144.80	141.20	142.00	140.36	26,164
2026-04-08	146.00	149.20	143.60	143.60	141.94	85,559
2026-04-07	142.40	145.40	141.00	141.40	139.76	11,605
2026-04-02	146.20	146.20	141.60	141.80	140.16	5,729
2026-04-01	148.00	151.80	143.60	146.20	144.51	27,240
2026-03-31	141.20	149.00	141.20	148.00	146.29	34,952
2026-03-30	140.20	143.20	138.00	142.40	140.75	18,676
2026-03-27	140.80	141.20	137.80	140.20	138.58	35,589
2026-03-26	136.40	141.00	136.40	139.00	137.39	28,542
2026-03-25	137.40	139.20	135.60	137.40	135.81	14,027
2026-03-24	139.60	139.60	136.80	137.40	135.81	15,448
2026-03-23	135.60	140.20	135.20	139.80	138.18	28,613
2026-03-20	138.20	139.40	137.20	137.60	136.01	23,750
2026-03-19	139.60	140.80	136.80	137.80	136.20	31,074
2026-03-18	139.80	141.40	138.20	140.40	138.77	13,789
2026-03-17	135.60	139.60	134.40	139.20	137.59	38,298
2026-03-16	138.80	139.20	135.80	135.80	134.23	10,969
2026-03-13	142.00	143.80	138.00	138.60	137.00	19,186
2026-03-12	140.20	144.40	139.40	143.00	141.34	23,398
2026-03-11	139.20	142.20	136.00	141.20	139.57	21,646
2026-03-10	142.60	143.00	138.00	139.60	137.98	28,274
2026-03-09	137.60	141.60	137.40	140.40	138.77	48,002
2026-03-06	138.00	142.40	137.40	140.80	139.17	41,401
2026-03-05	133.40	139.40	132.20	137.40	135.81	35,099
2026-03-04	135.00	135.00	126.60	133.40	131.86	24,762
2026-03-03	132.20	132.20	127.00	127.60	126.12	33,120
2026-03-02	134.00	135.40	131.80	131.80	130.27	22,041
2026-02-27	130.40	137.40	130.40	136.60	135.02	83,853
2026-02-26	130.40	131.60	126.20	127.60	126.12	141,828
2026-02-25	131.60	132.00	127.80	129.60	128.10	29,003
2026-02-24	133.40	134.20	129.00	130.40	128.89	64,287
2026-02-23	134.00	135.80	128.00	132.40	130.87	70,920
2026-02-20	116.00	143.00	110.40	139.00	137.39	415,279
2026-02-19	108.20	110.00	106.00	106.40	105.17	51,538
2026-02-18	107.80	108.40	106.60	107.40	106.16	28,872
2026-02-17	109.80	110.40	107.40	107.60	106.35	28,631
2026-02-16	111.00	111.80	108.80	108.80	107.54	23,738
2026-02-13	108.20	113.80	107.80	111.60	110.31	33,170
2026-02-12	113.00	113.00	108.40	108.40	107.14	43,872
2026-02-11	116.80	116.80	112.20	112.60	111.30	28,731
2026-02-10	117.20	117.80	116.60	117.00	115.65	24,714
2026-02-09	117.20	119.60	115.60	116.00	114.66	45,531
2026-02-06	115.60	117.40	114.80	116.60	115.25	37,287
2026-02-05	118.60	120.00	115.60	115.80	114.46	34,292
2026-02-04	121.40	121.40	117.80	118.20	116.83	21,917
2026-02-03	125.00	125.00	120.40	121.00	119.60	30,649

← NewerPage 3 of 21 · 1,260 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.