BTS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	127.40	127.40	124.40	124.80	123.35	77,379
2026-01-30	133.00	133.00	127.20	127.60	126.12	23,018
2026-01-29	137.60	138.00	132.00	132.00	130.47	47,434
2026-01-28	139.00	139.20	137.40	137.60	136.01	16,438
2026-01-27	138.60	141.20	138.20	138.80	137.19	11,949
2026-01-26	141.80	142.00	138.60	138.60	137.00	30,431
2026-01-23	140.80	142.40	140.00	141.60	139.96	11,605
2026-01-22	140.00	142.60	139.00	140.80	139.17	18,804
2026-01-21	137.40	139.40	137.00	138.20	136.60	9,986
2026-01-20	137.60	138.20	136.60	138.20	136.60	28,958
2026-01-19	139.20	139.20	135.80	137.00	135.41	36,755
2026-01-16	141.60	143.20	139.40	139.80	138.18	11,530
2026-01-15	143.60	144.20	141.20	142.00	140.36	48,532
2026-01-14	144.60	145.80	142.60	143.80	142.13	21,782
2026-01-13	146.20	146.20	143.00	144.40	142.73	15,264
2026-01-12	145.00	146.80	142.60	145.80	144.11	16,793
2026-01-09	142.60	146.40	142.00	145.00	143.32	21,331
2026-01-08	142.60	143.80	141.20	142.20	140.55	15,847
2026-01-07	145.00	149.00	142.60	142.60	140.95	35,484
2026-01-05	147.20	148.40	144.60	145.20	143.52	12,003
2026-01-02	148.00	148.80	146.40	146.60	144.90	28,430
2025-12-30	149.00	149.00	145.00	146.80	145.10	20,786
2025-12-29	145.40	149.40	145.40	148.60	146.88	25,430
2025-12-23	146.00	147.00	145.20	145.40	143.72	10,504
2025-12-22	145.20	146.20	143.60	145.40	143.72	15,485
2025-12-19	144.00	146.60	143.20	145.00	143.32	25,525
2025-12-18	144.20	145.00	142.00	144.60	142.93	15,436
2025-12-17	143.80	144.00	139.80	143.60	141.94	19,713
2025-12-16	140.20	143.20	139.60	142.20	140.55	39,629
2025-12-15	142.20	143.60	139.80	140.20	138.58	19,833
2025-12-12	142.20	143.80	141.20	141.60	139.96	44,431
2025-12-11	140.60	143.80	140.60	142.00	140.36	30,036
2025-12-10	139.60	142.00	138.60	140.00	138.38	40,210
2025-12-09	141.80	142.60	139.00	139.40	137.79	19,565
2025-12-08	142.00	144.00	139.60	140.00	138.38	18,739
2025-12-05	138.20	142.60	137.20	141.80	140.16	46,594
2025-12-04	134.00	138.00	133.40	138.00	136.40	333,288
2025-12-03	134.20	135.60	133.40	134.80	133.24	68,470
2025-12-02	133.80	136.20	132.40	134.00	132.45	105,987
2025-12-01	135.00	135.80	133.00	133.60	132.05	8,241
2025-11-28	132.80	135.80	132.60	134.00	132.45	136,008
2025-11-27	134.00	136.20	133.00	133.40	131.86	57,942
2025-11-26	134.80	136.00	132.40	135.00	133.44	16,165
2025-11-25	134.40	136.00	133.40	135.40	133.83	149,598
2025-11-24	132.20	133.80	131.20	131.20	129.68	6,688
2025-11-21	132.80	134.80	130.20	131.00	129.48	34,786
2025-11-20	135.40	136.20	132.00	132.60	131.06	10,413
2025-11-19	134.20	135.00	131.80	135.00	133.44	137,972
2025-11-18	135.00	137.20	132.80	133.20	131.66	196,024
2025-11-17	140.60	141.00	136.20	137.00	135.41	25,120
2025-11-14	144.40	144.60	139.60	140.80	136.16	30,658
2025-11-13	147.80	149.00	142.00	145.00	140.22	48,124
2025-11-12	170.00	170.00	146.80	146.80	141.96	418,064
2025-11-11	185.00	189.80	185.00	186.20	180.06	5,485
2025-11-10	184.00	187.60	184.00	184.00	177.93	7,005
2025-11-07	188.20	190.00	184.00	184.00	177.93	6,766
2025-11-06	188.80	191.00	188.20	188.20	181.99	5,397
2025-11-05	190.40	192.00	188.80	191.20	184.89	3,385
2025-11-04	193.60	193.60	189.40	191.60	185.28	3,525
2025-11-03	189.00	195.60	188.20	192.00	185.67	10,198

← NewerPage 4 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.