BTS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	187.20	189.00	186.20	188.40	182.18	1,196
2025-10-30	189.80	189.80	186.60	187.20	181.02	5,143
2025-10-29	191.00	192.20	189.00	190.00	183.73	2,805
2025-10-28	192.80	193.00	189.40	191.20	184.89	5,696
2025-10-27	191.40	193.00	188.40	190.40	184.12	5,121
2025-10-24	191.00	195.00	189.40	189.40	183.15	7,346
2025-10-23	191.00	192.00	187.00	189.40	183.15	73,640
2025-10-22	190.60	192.00	187.60	191.00	184.70	3,612
2025-10-21	186.40	192.00	186.20	191.00	184.70	3,584
2025-10-20	185.00	188.80	183.80	186.80	180.64	7,679
2025-10-17	187.80	187.80	184.00	186.40	180.25	3,146
2025-10-16	186.80	189.00	185.40	188.40	182.18	2,397
2025-10-15	185.80	188.80	185.00	187.00	180.83	7,712
2025-10-14	187.80	187.80	184.00	185.40	179.28	2,195
2025-10-13	185.80	189.20	185.40	187.80	181.60	4,438
2025-10-10	186.60	190.20	184.80	185.00	178.90	8,365
2025-10-09	187.80	188.00	184.40	186.60	180.44	3,271
2025-10-08	184.60	187.60	183.40	186.00	179.86	3,485
2025-10-07	185.00	186.80	184.20	184.60	178.51	4,999
2025-10-06	185.40	187.40	183.00	185.20	179.09	8,674
2025-10-03	180.40	185.00	180.20	184.20	178.12	7,617
2025-10-02	179.20	181.60	179.20	180.20	174.26	2,909
2025-10-01	179.80	182.00	178.60	179.20	173.29	7,968
2025-09-30	176.20	179.80	176.20	179.80	173.87	4,359
2025-09-29	176.00	176.80	174.80	176.80	170.97	8,336
2025-09-26	174.80	176.80	173.80	176.60	170.77	12,695
2025-09-25	176.80	177.80	175.00	175.00	169.23	7,768
2025-09-24	180.20	182.00	175.60	175.60	169.81	25,603
2025-09-23	181.20	183.80	180.40	180.40	174.45	12,480
2025-09-22	182.60	182.80	180.60	181.20	175.22	6,640
2025-09-19	183.80	184.60	182.00	182.80	176.77	7,902
2025-09-18	185.40	186.40	184.00	184.00	177.93	5,556
2025-09-17	185.20	186.40	182.80	184.80	178.70	8,630
2025-09-16	186.80	187.60	183.00	183.40	177.35	9,442
2025-09-15	186.80	189.60	186.20	186.80	180.64	4,380
2025-09-12	187.60	188.00	185.60	185.60	179.48	4,617
2025-09-11	186.80	188.40	185.80	187.40	181.22	4,282
2025-09-10	185.80	189.60	185.60	186.40	180.25	7,789
2025-09-09	188.60	188.80	184.00	184.60	178.51	7,629
2025-09-08	187.80	189.60	186.60	188.60	182.38	7,036
2025-09-05	189.60	191.80	187.40	188.20	181.99	10,374
2025-09-04	190.80	193.00	189.60	189.60	183.35	6,550
2025-09-03	192.20	194.80	190.00	190.60	184.31	11,476
2025-09-02	194.60	194.60	191.20	191.60	185.28	19,023
2025-09-01	197.20	199.00	193.80	194.20	187.79	11,231
2025-08-29	196.80	198.40	195.00	196.20	189.73	7,165
2025-08-28	201.00	201.00	195.00	196.60	190.11	11,617
2025-08-27	195.40	205.50	195.00	200.00	193.40	30,132
2025-08-26	199.00	199.00	194.60	195.60	189.15	15,974
2025-08-25	195.00	200.00	193.20	198.00	191.47	54,626
2025-08-22	180.00	195.00	178.20	190.60	184.31	286,668
2025-08-21	180.40	182.00	179.20	181.40	175.42	7,560
2025-08-20	181.20	183.80	180.00	182.00	176.00	10,250
2025-08-19	182.00	184.20	180.00	181.20	175.22	9,662
2025-08-18	184.00	184.00	181.60	184.00	177.93	5,950
2025-08-15	186.40	186.60	184.60	184.60	178.51	108,954
2025-08-14	184.00	186.60	183.20	186.00	179.86	10,406
2025-08-13	183.80	185.40	182.20	185.20	179.09	8,456
2025-08-12	182.40	185.00	181.80	184.20	178.12	7,218
2025-08-11	185.20	185.20	181.40	181.80	175.80	7,571

← NewerPage 5 of 21 · 1,257 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.