BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 181.00 | 186.00 | 181.00 | 185.00 | 178.90 | 15,449 |
| 2025-08-07 | 177.60 | 183.00 | 177.20 | 183.00 | 176.96 | 30,710 |
| 2025-08-06 | 174.00 | 178.00 | 174.00 | 177.20 | 171.35 | 203,411 |
| 2025-08-05 | 180.20 | 181.60 | 173.20 | 177.00 | 171.16 | 106,065 |
| 2025-08-04 | 194.00 | 194.00 | 176.40 | 178.60 | 172.71 | 123,635 |
| 2025-08-01 | 207.00 | 207.00 | 202.50 | 203.00 | 196.30 | 16,257 |
| 2025-07-31 | 208.50 | 209.00 | 203.00 | 207.00 | 200.17 | 25,718 |
| 2025-07-30 | 207.00 | 210.00 | 207.00 | 210.00 | 203.07 | 3,764 |
| 2025-07-29 | 209.50 | 209.50 | 206.50 | 207.50 | 200.65 | 6,075 |
| 2025-07-28 | 213.00 | 215.00 | 207.50 | 208.50 | 201.62 | 36,149 |
| 2025-07-25 | 213.00 | 214.00 | 212.50 | 212.50 | 205.49 | 7,897 |
| 2025-07-24 | 217.00 | 218.00 | 212.50 | 212.50 | 205.49 | 15,323 |
| 2025-07-23 | 214.50 | 218.00 | 214.00 | 216.00 | 208.87 | 5,535 |
| 2025-07-22 | 215.00 | 215.00 | 213.00 | 215.00 | 207.91 | 7,949 |
| 2025-07-21 | 213.00 | 216.50 | 213.00 | 213.00 | 205.97 | 7,564 |
| 2025-07-18 | 220.50 | 220.50 | 212.50 | 212.50 | 205.49 | 11,390 |
| 2025-07-17 | 230.00 | 230.50 | 216.50 | 219.00 | 211.78 | 13,007 |
| 2025-07-16 | 233.50 | 233.50 | 225.50 | 230.50 | 222.90 | 8,826 |
| 2025-07-15 | 239.00 | 240.00 | 230.50 | 233.00 | 225.31 | 3,618 |
| 2025-07-14 | 238.50 | 241.50 | 236.50 | 239.00 | 231.12 | 6,052 |
| 2025-07-11 | 238.50 | 240.00 | 236.00 | 238.00 | 230.15 | 5,707 |
| 2025-07-10 | 232.50 | 238.00 | 232.00 | 238.00 | 230.15 | 2,735 |
| 2025-07-09 | 234.50 | 234.50 | 225.50 | 232.50 | 224.83 | 40,693 |
| 2025-07-08 | 234.50 | 237.00 | 233.00 | 233.00 | 225.31 | 20,186 |
| 2025-07-07 | 238.00 | 239.00 | 229.00 | 235.00 | 227.25 | 7,446 |
| 2025-07-04 | 237.50 | 238.50 | 235.50 | 238.00 | 230.15 | 43,089 |
| 2025-07-03 | 237.50 | 239.50 | 236.50 | 238.00 | 230.15 | 5,590 |
| 2025-07-02 | 236.00 | 238.50 | 236.00 | 237.00 | 229.18 | 6,231 |
| 2025-07-01 | 232.50 | 236.50 | 232.00 | 233.50 | 225.80 | 5,889 |
| 2025-06-30 | 240.00 | 240.00 | 229.50 | 231.00 | 223.38 | 9,212 |
| 2025-06-27 | 235.00 | 239.50 | 234.50 | 237.00 | 229.18 | 37,033 |
| 2025-06-26 | 233.50 | 239.00 | 233.50 | 234.50 | 226.76 | 3,894 |
| 2025-06-25 | 228.50 | 235.00 | 228.50 | 231.50 | 223.86 | 69,578 |
| 2025-06-24 | 217.00 | 228.50 | 217.00 | 226.50 | 219.03 | 27,143 |
| 2025-06-23 | 221.00 | 221.00 | 215.00 | 217.00 | 209.84 | 13,705 |
| 2025-06-19 | 222.50 | 226.00 | 219.00 | 219.00 | 211.78 | 6,928 |
| 2025-06-18 | 231.00 | 231.50 | 222.50 | 222.50 | 215.16 | 9,292 |
| 2025-06-17 | 221.50 | 233.00 | 220.50 | 228.50 | 220.96 | 49,015 |
| 2025-06-16 | 213.00 | 225.00 | 210.00 | 220.00 | 212.74 | 17,199 |
| 2025-06-13 | 217.00 | 217.00 | 210.00 | 210.50 | 203.56 | 4,868 |
| 2025-06-12 | 210.50 | 219.50 | 210.50 | 215.00 | 207.91 | 12,410 |
| 2025-06-11 | 216.50 | 221.50 | 210.50 | 210.50 | 203.56 | 8,482 |
| 2025-06-10 | 226.00 | 226.00 | 215.50 | 215.50 | 208.39 | 7,486 |
| 2025-06-09 | 220.00 | 225.50 | 220.00 | 222.50 | 215.16 | 7,082 |
| 2025-06-05 | 220.00 | 222.00 | 219.00 | 219.00 | 211.78 | 9,576 |
| 2025-06-04 | 210.50 | 221.00 | 209.00 | 219.00 | 211.78 | 18,255 |
| 2025-06-03 | 209.00 | 210.50 | 206.00 | 208.50 | 201.62 | 4,494 |
| 2025-06-02 | 205.00 | 212.50 | 202.50 | 210.50 | 203.56 | 34,647 |
| 2025-05-30 | 207.00 | 212.50 | 202.00 | 212.50 | 205.49 | 51,657 |
| 2025-05-28 | 212.50 | 216.00 | 206.00 | 206.50 | 199.69 | 4,608 |
| 2025-05-27 | 213.50 | 215.00 | 209.00 | 212.00 | 205.01 | 6,440 |
| 2025-05-26 | 220.00 | 220.50 | 209.50 | 210.50 | 203.56 | 75,528 |
| 2025-05-23 | 226.50 | 227.50 | 218.00 | 221.50 | 214.19 | 3,183 |
| 2025-05-22 | 229.50 | 229.50 | 224.00 | 225.00 | 217.58 | 2,200 |
| 2025-05-21 | 228.50 | 230.00 | 228.00 | 228.00 | 220.48 | 2,374 |
| 2025-05-20 | 229.50 | 231.00 | 228.50 | 230.00 | 222.41 | 3,435 |
| 2025-05-19 | 238.00 | 238.50 | 226.50 | 229.50 | 221.93 | 24,852 |
| 2025-05-16 | 244.50 | 244.50 | 230.50 | 238.00 | 227.20 | 86,052 |
| 2025-05-15 | 250.00 | 263.00 | 245.00 | 247.50 | 236.27 | 3,434 |
| 2025-05-14 | 240.50 | 250.00 | 236.00 | 250.00 | 238.65 | 2,170 |
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.