BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 287.00 | 296.00 | 287.00 | 291.00 | 277.79 | 5,642 |
| 2025-02-12 | 287.00 | 297.00 | 287.00 | 290.00 | 276.84 | 11,724 |
| 2025-02-11 | 287.00 | 291.00 | 287.00 | 289.00 | 275.88 | 1,648 |
| 2025-02-10 | 284.00 | 289.00 | 281.00 | 287.00 | 273.98 | 29,229 |
| 2025-02-07 | 294.00 | 296.00 | 282.00 | 282.00 | 269.20 | 4,923 |
| 2025-02-06 | 287.00 | 292.00 | 283.00 | 292.00 | 278.75 | 9,399 |
| 2025-02-05 | 289.00 | 289.00 | 285.00 | 288.00 | 274.93 | 299 |
| 2025-02-04 | 286.00 | 292.00 | 285.00 | 290.00 | 276.84 | 8,742 |
| 2025-02-03 | 285.00 | 287.00 | 279.00 | 286.00 | 273.02 | 202,052 |
| 2025-01-31 | 282.00 | 288.00 | 274.00 | 287.00 | 273.98 | 7,811 |
| 2025-01-30 | 271.00 | 284.00 | 271.00 | 279.00 | 266.34 | 6,119 |
| 2025-01-29 | 268.00 | 275.00 | 268.00 | 275.00 | 262.52 | 9,780 |
| 2025-01-28 | 269.00 | 271.00 | 268.00 | 269.00 | 256.79 | 11,672 |
| 2025-01-27 | 272.00 | 272.00 | 266.00 | 269.00 | 256.79 | 1,520 |
| 2025-01-24 | 268.00 | 275.00 | 268.00 | 269.00 | 256.79 | 4,463 |
| 2025-01-23 | 262.00 | 268.00 | 261.00 | 266.00 | 253.93 | 6,606 |
| 2025-01-22 | 260.00 | 265.00 | 260.00 | 262.00 | 250.11 | 2,341 |
| 2025-01-21 | 262.00 | 268.00 | 261.00 | 262.00 | 250.11 | 3,426 |
| 2025-01-20 | 266.00 | 267.00 | 262.00 | 262.00 | 250.11 | 1,049 |
| 2025-01-17 | 266.00 | 269.00 | 265.00 | 266.00 | 253.93 | 3,105 |
| 2025-01-16 | 269.00 | 271.00 | 263.00 | 265.00 | 252.97 | 4,780 |
| 2025-01-15 | 263.00 | 269.00 | 260.00 | 267.00 | 254.88 | 2,626 |
| 2025-01-14 | 260.00 | 265.00 | 260.00 | 261.00 | 249.16 | 2,112 |
| 2025-01-13 | 259.00 | 265.00 | 259.00 | 259.00 | 247.25 | 2,084 |
| 2025-01-10 | 263.00 | 268.00 | 260.00 | 260.00 | 248.20 | 4,593 |
| 2025-01-09 | 269.00 | 273.00 | 264.00 | 265.00 | 252.97 | 2,648 |
| 2025-01-08 | 277.00 | 278.00 | 269.00 | 269.00 | 256.79 | 4,152 |
| 2025-01-07 | 279.00 | 283.00 | 274.00 | 274.00 | 261.57 | 6,007 |
| 2025-01-03 | 275.00 | 281.00 | 275.00 | 276.00 | 263.47 | 6,032 |
| 2025-01-02 | 266.00 | 277.00 | 266.00 | 272.00 | 259.66 | 6,316 |
| 2024-12-30 | 265.00 | 268.00 | 256.00 | 263.00 | 251.06 | 4,832 |
| 2024-12-27 | 253.00 | 263.00 | 252.00 | 262.00 | 250.11 | 5,201 |
| 2024-12-23 | 256.00 | 257.00 | 250.00 | 253.00 | 241.52 | 4,941 |
| 2024-12-20 | 259.00 | 259.00 | 253.00 | 257.00 | 245.34 | 1,243 |
| 2024-12-19 | 256.00 | 260.00 | 256.00 | 258.00 | 246.29 | 991 |
| 2024-12-18 | 258.00 | 263.00 | 258.00 | 258.00 | 246.29 | 2,773 |
| 2024-12-17 | 257.00 | 263.00 | 254.00 | 258.00 | 246.29 | 2,462 |
| 2024-12-16 | 265.00 | 266.00 | 256.00 | 258.00 | 246.29 | 8,118 |
| 2024-12-13 | 262.00 | 268.00 | 262.00 | 265.00 | 252.97 | 2,080 |
| 2024-12-12 | 264.00 | 268.00 | 262.00 | 263.00 | 251.06 | 5,868 |
| 2024-12-11 | 268.00 | 268.00 | 261.00 | 264.00 | 252.02 | 2,990 |
| 2024-12-10 | 267.00 | 270.00 | 264.00 | 268.00 | 255.84 | 2,932 |
| 2024-12-09 | 266.00 | 268.00 | 257.00 | 263.00 | 251.06 | 8,463 |
| 2024-12-06 | 263.00 | 268.00 | 261.00 | 267.00 | 254.88 | 106,279 |
| 2024-12-05 | 266.00 | 266.00 | 263.00 | 263.00 | 251.06 | 1,996 |
| 2024-12-04 | 272.00 | 272.00 | 264.00 | 266.00 | 253.93 | 8,179 |
| 2024-12-03 | 268.00 | 273.00 | 268.00 | 272.00 | 259.66 | 2,206 |
| 2024-12-02 | 258.00 | 270.00 | 258.00 | 267.00 | 254.88 | 2,233 |
| 2024-11-29 | 260.00 | 265.00 | 258.00 | 258.00 | 246.29 | 7,639 |
| 2024-11-28 | 260.00 | 268.00 | 260.00 | 264.00 | 252.02 | 28,824 |
| 2024-11-27 | 263.00 | 270.00 | 262.00 | 263.00 | 251.06 | 5,235 |
| 2024-11-26 | 271.00 | 275.00 | 269.00 | 270.00 | 257.75 | 1,123 |
| 2024-11-25 | 261.00 | 274.00 | 261.00 | 271.00 | 258.70 | 97,798 |
| 2024-11-22 | 263.00 | 266.00 | 262.00 | 265.00 | 252.97 | 8,877 |
| 2024-11-21 | 272.00 | 277.00 | 264.00 | 266.00 | 253.93 | 2,067 |
| 2024-11-20 | 269.00 | 276.00 | 264.00 | 269.00 | 256.79 | 21,270 |
| 2024-11-19 | 263.00 | 271.00 | 263.00 | 269.00 | 256.79 | 7,866 |
| 2024-11-18 | 271.00 | 273.00 | 267.00 | 270.00 | 257.75 | 1,914 |
| 2024-11-15 | 274.00 | 278.00 | 273.00 | 273.00 | 260.61 | 3,253 |
| 2024-11-14 | 278.00 | 278.00 | 272.00 | 275.00 | 262.52 | 1,542 |
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.