BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 273.00 | 278.00 | 271.00 | 274.00 | 261.57 | 5,039 |
| 2024-11-12 | 278.00 | 279.00 | 273.00 | 273.00 | 260.61 | 8,257 |
| 2024-11-11 | 285.00 | 289.00 | 279.00 | 281.00 | 265.55 | 3,023 |
| 2024-11-08 | 288.00 | 308.00 | 281.00 | 283.00 | 267.44 | 109,791 |
| 2024-11-07 | 287.00 | 292.00 | 287.00 | 290.00 | 274.05 | 1,290 |
| 2024-11-06 | 287.00 | 295.00 | 287.00 | 289.00 | 273.11 | 1,480 |
| 2024-11-05 | 291.00 | 296.00 | 287.00 | 287.00 | 271.22 | 2,239 |
| 2024-11-04 | 299.00 | 299.00 | 291.00 | 291.00 | 275.00 | 4,157 |
| 2024-11-01 | 298.00 | 299.00 | 298.00 | 299.00 | 282.56 | 72 |
| 2024-10-31 | 294.00 | 298.00 | 294.00 | 296.00 | 279.72 | 546 |
| 2024-10-30 | 299.00 | 300.00 | 298.00 | 298.00 | 281.61 | 104 |
| 2024-10-29 | 298.00 | 300.00 | 297.00 | 299.00 | 282.56 | 1,304 |
| 2024-10-28 | 297.00 | 301.00 | 291.00 | 297.00 | 280.67 | 2,284 |
| 2024-10-25 | 297.00 | 299.00 | 292.00 | 298.00 | 281.61 | 25,462 |
| 2024-10-24 | 293.00 | 297.00 | 291.00 | 294.00 | 277.83 | 1,440 |
| 2024-10-23 | 292.00 | 295.00 | 290.00 | 293.00 | 276.89 | 5,364 |
| 2024-10-22 | 296.00 | 299.00 | 291.00 | 291.00 | 275.00 | 37,028 |
| 2024-10-21 | 292.00 | 298.00 | 290.00 | 296.00 | 279.72 | 6,711 |
| 2024-10-18 | 290.00 | 295.00 | 290.00 | 292.00 | 275.94 | 50,325 |
| 2024-10-17 | 291.00 | 291.00 | 289.00 | 291.00 | 275.00 | 38,012 |
| 2024-10-16 | 289.00 | 295.00 | 285.00 | 285.00 | 269.33 | 10,657 |
| 2024-10-15 | 290.00 | 295.00 | 289.00 | 289.00 | 273.11 | 27,109 |
| 2024-10-14 | 293.00 | 296.00 | 288.00 | 288.00 | 272.16 | 42,070 |
| 2024-10-11 | 282.00 | 293.00 | 280.00 | 293.00 | 276.89 | 4,213 |
| 2024-10-10 | 290.00 | 291.00 | 285.00 | 285.00 | 269.33 | 15,201 |
| 2024-10-09 | 284.00 | 290.00 | 284.00 | 290.00 | 274.05 | 3,499 |
| 2024-10-08 | 287.00 | 287.00 | 282.00 | 284.00 | 268.38 | 498 |
| 2024-10-07 | 285.00 | 288.00 | 280.00 | 287.00 | 271.22 | 5,895 |
| 2024-10-04 | 282.00 | 287.00 | 281.00 | 286.00 | 270.27 | 12,692 |
| 2024-10-03 | 280.00 | 287.00 | 280.00 | 282.00 | 266.49 | 38,253 |
| 2024-10-02 | 284.00 | 284.00 | 279.00 | 282.00 | 266.49 | 5,685 |
| 2024-10-01 | 288.00 | 289.00 | 284.00 | 284.00 | 268.38 | 2,527 |
| 2024-09-30 | 287.00 | 288.00 | 278.00 | 288.00 | 272.16 | 10,203 |
| 2024-09-27 | 284.00 | 288.00 | 284.00 | 287.00 | 271.22 | 672 |
| 2024-09-26 | 281.00 | 286.00 | 278.00 | 284.00 | 268.38 | 1,775 |
| 2024-09-25 | 280.00 | 283.00 | 278.00 | 281.00 | 265.55 | 1,153 |
| 2024-09-24 | 282.00 | 287.00 | 280.00 | 280.00 | 264.60 | 927 |
| 2024-09-23 | 283.00 | 285.00 | 279.00 | 280.00 | 264.60 | 2,028 |
| 2024-09-20 | 283.00 | 284.00 | 281.00 | 283.00 | 267.44 | 23,048 |
| 2024-09-19 | 274.00 | 285.00 | 274.00 | 282.00 | 266.49 | 16,617 |
| 2024-09-18 | 279.00 | 282.00 | 272.00 | 277.00 | 261.77 | 2,795 |
| 2024-09-17 | 278.00 | 279.00 | 273.00 | 279.00 | 263.66 | 4,024 |
| 2024-09-16 | 272.00 | 277.00 | 272.00 | 277.00 | 261.77 | 21,556 |
| 2024-09-13 | 267.00 | 274.00 | 267.00 | 272.00 | 257.04 | 777 |
| 2024-09-12 | 265.00 | 270.00 | 263.00 | 270.00 | 255.15 | 1,244 |
| 2024-09-11 | 268.00 | 274.00 | 264.00 | 266.00 | 251.37 | 2,705 |
| 2024-09-10 | 279.00 | 279.00 | 267.00 | 268.00 | 253.26 | 13,851 |
| 2024-09-09 | 272.00 | 276.00 | 272.00 | 273.00 | 257.99 | 881 |
| 2024-09-06 | 272.00 | 274.00 | 269.00 | 273.00 | 257.99 | 16,198 |
| 2024-09-05 | 266.00 | 274.00 | 265.00 | 272.00 | 257.04 | 270,503 |
| 2024-09-04 | 269.00 | 270.00 | 263.00 | 265.00 | 250.43 | 5,844 |
| 2024-09-03 | 282.00 | 282.00 | 267.00 | 269.00 | 254.21 | 169,738 |
| 2024-09-02 | 278.00 | 283.00 | 274.00 | 278.00 | 262.71 | 553 |
| 2024-08-30 | 271.00 | 280.00 | 268.00 | 278.00 | 262.71 | 11,462 |
| 2024-08-29 | 264.00 | 275.00 | 264.00 | 271.00 | 256.10 | 57,340 |
| 2024-08-28 | 275.00 | 282.00 | 275.00 | 282.00 | 266.49 | 41,627 |
| 2024-08-27 | 275.00 | 275.00 | 268.00 | 275.00 | 259.88 | 3,185 |
| 2024-08-26 | 282.00 | 283.00 | 275.00 | 275.00 | 259.88 | 946 |
| 2024-08-23 | 283.00 | 286.00 | 281.00 | 282.00 | 266.49 | 295 |
| 2024-08-22 | 274.00 | 284.00 | 271.00 | 283.00 | 267.44 | 145,030 |
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.