BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 240.00 | 247.00 | 240.00 | 241.00 | 230.06 | 5,555 |
| 2025-05-12 | 242.50 | 249.50 | 240.00 | 240.00 | 229.11 | 2,925 |
| 2025-05-09 | 241.00 | 244.00 | 237.00 | 237.00 | 226.24 | 1,022 |
| 2025-05-08 | 237.00 | 245.50 | 234.50 | 243.50 | 232.45 | 2,280 |
| 2025-05-07 | 242.50 | 244.50 | 233.50 | 233.50 | 222.90 | 602 |
| 2025-05-06 | 251.00 | 251.00 | 238.50 | 238.50 | 227.68 | 2,460 |
| 2025-05-05 | 243.50 | 255.00 | 241.50 | 251.50 | 240.09 | 874 |
| 2025-05-02 | 232.50 | 249.00 | 232.00 | 248.00 | 236.75 | 4,170 |
| 2025-04-30 | 229.00 | 231.00 | 228.00 | 231.00 | 220.52 | 3,249 |
| 2025-04-29 | 229.50 | 229.50 | 226.00 | 229.00 | 218.61 | 1,417 |
| 2025-04-28 | 235.00 | 239.50 | 226.00 | 230.00 | 219.56 | 3,619 |
| 2025-04-25 | 235.00 | 238.00 | 233.50 | 234.50 | 223.86 | 1,931 |
| 2025-04-24 | 233.50 | 233.50 | 231.00 | 231.50 | 220.99 | 375 |
| 2025-04-23 | 225.50 | 231.00 | 222.00 | 231.00 | 220.52 | 3,005 |
| 2025-04-22 | 228.00 | 233.00 | 225.00 | 225.00 | 214.79 | 727 |
| 2025-04-17 | 227.00 | 228.00 | 226.00 | 227.50 | 217.18 | 302 |
| 2025-04-16 | 232.00 | 232.50 | 227.50 | 227.50 | 217.18 | 861 |
| 2025-04-15 | 238.50 | 238.50 | 232.50 | 232.50 | 221.95 | 3,097 |
| 2025-04-14 | 238.00 | 244.00 | 237.00 | 238.00 | 227.20 | 1,586 |
| 2025-04-11 | 249.00 | 249.00 | 234.00 | 237.00 | 226.24 | 1,513 |
| 2025-04-10 | 249.50 | 249.50 | 236.00 | 237.50 | 226.72 | 1,704 |
| 2025-04-09 | 237.00 | 241.50 | 230.00 | 232.50 | 221.95 | 3,383 |
| 2025-04-08 | 235.00 | 240.00 | 231.00 | 237.00 | 226.24 | 148,906 |
| 2025-04-07 | 236.00 | 247.00 | 224.00 | 235.50 | 224.81 | 33,996 |
| 2025-04-04 | 258.00 | 258.00 | 242.00 | 251.00 | 239.61 | 4,368 |
| 2025-04-03 | 263.00 | 264.00 | 256.00 | 260.00 | 248.20 | 738 |
| 2025-04-02 | 267.00 | 267.00 | 257.00 | 261.00 | 249.16 | 1,830 |
| 2025-04-01 | 268.00 | 268.00 | 261.00 | 267.00 | 254.88 | 1,250 |
| 2025-03-31 | 266.00 | 268.00 | 263.00 | 266.00 | 253.93 | 57,297 |
| 2025-03-28 | 274.00 | 275.00 | 266.00 | 269.00 | 256.79 | 1,074 |
| 2025-03-27 | 268.00 | 274.00 | 267.00 | 274.00 | 261.57 | 787 |
| 2025-03-26 | 278.00 | 278.00 | 268.00 | 269.00 | 256.79 | 257 |
| 2025-03-25 | 272.00 | 277.00 | 268.00 | 272.00 | 259.66 | 1,010 |
| 2025-03-24 | 277.00 | 277.00 | 268.00 | 268.00 | 255.84 | 4,290 |
| 2025-03-21 | 274.00 | 275.00 | 269.00 | 275.00 | 262.52 | 2,643 |
| 2025-03-20 | 270.00 | 273.00 | 267.00 | 273.00 | 260.61 | 816 |
| 2025-03-19 | 268.00 | 270.00 | 267.00 | 270.00 | 257.75 | 448 |
| 2025-03-18 | 270.00 | 275.00 | 267.00 | 269.00 | 256.79 | 3,177 |
| 2025-03-17 | 263.00 | 270.00 | 263.00 | 269.00 | 256.79 | 1,682 |
| 2025-03-14 | 265.00 | 265.00 | 261.00 | 262.00 | 250.11 | 18,849 |
| 2025-03-13 | 267.00 | 269.00 | 264.00 | 265.00 | 252.97 | 1,316 |
| 2025-03-12 | 263.00 | 267.00 | 262.00 | 264.00 | 252.02 | 3,789 |
| 2025-03-11 | 266.00 | 268.00 | 263.00 | 263.00 | 251.06 | 4,384 |
| 2025-03-10 | 282.00 | 282.00 | 264.00 | 265.00 | 252.97 | 7,121 |
| 2025-03-07 | 272.00 | 277.00 | 268.00 | 272.00 | 259.66 | 795 |
| 2025-03-06 | 279.00 | 280.00 | 272.00 | 272.00 | 259.66 | 2,516 |
| 2025-03-05 | 271.00 | 279.00 | 271.00 | 276.00 | 263.47 | 3,519 |
| 2025-03-04 | 275.00 | 278.00 | 269.00 | 272.00 | 259.66 | 8,099 |
| 2025-03-03 | 284.00 | 286.00 | 278.00 | 280.00 | 267.29 | 5,296 |
| 2025-02-28 | 288.00 | 288.00 | 283.00 | 285.00 | 272.07 | 5,741 |
| 2025-02-27 | 291.00 | 291.00 | 282.00 | 291.00 | 277.79 | 15,926 |
| 2025-02-26 | 292.00 | 299.00 | 286.00 | 291.00 | 277.79 | 197,909 |
| 2025-02-25 | 298.00 | 305.00 | 298.00 | 304.00 | 290.20 | 15,659 |
| 2025-02-24 | 291.00 | 298.00 | 291.00 | 296.00 | 282.57 | 7,264 |
| 2025-02-21 | 294.00 | 296.00 | 280.00 | 290.00 | 276.84 | 5,560 |
| 2025-02-20 | 284.00 | 298.00 | 284.00 | 292.00 | 278.75 | 6,117 |
| 2025-02-19 | 295.00 | 297.00 | 277.00 | 284.00 | 271.11 | 70,503 |
| 2025-02-18 | 290.00 | 296.00 | 285.00 | 288.00 | 274.93 | 10,957 |
| 2025-02-17 | 287.00 | 292.00 | 282.00 | 289.00 | 275.88 | 4,760 |
| 2025-02-14 | 291.00 | 296.00 | 283.00 | 288.00 | 274.93 | 5,908 |
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.