BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 226.00 | 228.50 | 225.00 | 225.00 | 225.00 | 12,860 |
| 2026-10-15 | 224.00 | 226.00 | 221.50 | 225.00 | 225.00 | 34,989 |
| 2026-10-14 | 226.00 | 227.50 | 223.50 | 225.00 | 225.00 | 31,740 |
| 2026-10-13 | 220.50 | 226.00 | 220.00 | 225.00 | 225.00 | 10,335 |
| 2026-10-12 | 223.50 | 223.50 | 220.50 | 221.50 | 221.50 | 17,481 |
| 2026-10-09 | 220.00 | 224.50 | 220.00 | 222.50 | 222.50 | 7,174 |
| 2026-10-08 | 219.00 | 224.00 | 219.00 | 221.00 | 221.00 | 8,479 |
| 2026-10-07 | 221.00 | 224.50 | 219.00 | 223.00 | 223.00 | 39,678 |
| 2026-10-06 | 220.00 | 229.00 | 220.00 | 223.00 | 223.00 | 40,549 |
| 2026-10-05 | 218.50 | 223.00 | 217.00 | 219.00 | 219.00 | 21,536 |
| 2026-10-02 | 213.00 | 222.00 | 212.00 | 218.50 | 218.50 | 104,490 |
| 2026-10-01 | 210.50 | 214.00 | 204.00 | 213.00 | 213.00 | 87,884 |
| 2026-09-30 | 209.50 | 212.00 | 207.50 | 208.50 | 208.50 | 48,153 |
| 2026-09-29 | 205.00 | 210.00 | 205.00 | 208.50 | 208.50 | 36,757 |
| 2026-09-28 | 208.50 | 209.00 | 199.00 | 206.00 | 206.00 | 21,672 |
| 2026-09-25 | 207.50 | 208.50 | 205.50 | 208.50 | 208.50 | 6,760 |
| 2026-09-24 | 207.00 | 207.00 | 203.00 | 207.00 | 207.00 | 4,544 |
| 2026-09-23 | 201.00 | 208.00 | 201.00 | 204.00 | 204.00 | 5,112 |
| 2026-09-22 | 207.00 | 207.00 | 201.50 | 202.00 | 202.00 | 8,787 |
| 2026-09-21 | 198.20 | 208.00 | 198.20 | 206.50 | 206.50 | 16,732 |
| 2026-09-18 | 206.00 | 206.00 | 196.20 | 196.20 | 196.20 | 10,815 |
| 2026-09-17 | 201.00 | 210.00 | 201.00 | 205.00 | 205.00 | 22,776 |
| 2026-09-16 | 196.40 | 201.50 | 195.00 | 201.00 | 201.00 | 29,627 |
| 2026-09-15 | 196.90 | 197.00 | 192.80 | 194.00 | 194.00 | 67,102 |
| 2026-09-14 | 192.20 | 198.40 | 192.20 | 196.40 | 196.40 | 29,106 |
| 2026-09-11 | 192.60 | 195.00 | 190.20 | 192.40 | 192.40 | 7,119 |
| 2026-09-10 | 195.00 | 197.80 | 194.60 | 194.60 | 194.60 | 8,178 |
| 2026-09-09 | 196.00 | 197.60 | 194.40 | 196.40 | 196.40 | 25,742 |
| 2026-09-08 | 200.00 | 200.50 | 195.00 | 195.60 | 195.60 | 29,479 |
| 2026-09-07 | 203.50 | 206.50 | 198.80 | 199.40 | 199.40 | 23,392 |
| 2026-09-04 | 202.50 | 202.50 | 199.60 | 202.50 | 202.50 | 40,161 |
| 2026-09-03 | 194.00 | 200.50 | 194.00 | 199.60 | 199.60 | 44,068 |
| 2026-09-02 | 196.00 | 196.60 | 192.60 | 193.60 | 193.60 | 14,025 |
| 2026-09-01 | 198.80 | 200.00 | 194.60 | 194.60 | 194.60 | 37,961 |
| 2026-08-31 | 199.60 | 203.00 | 197.60 | 198.80 | 198.80 | 28,991 |
| 2026-08-28 | 190.00 | 208.00 | 188.40 | 200.50 | 200.50 | 54,138 |
| 2026-08-27 | 184.40 | 190.40 | 184.40 | 188.40 | 188.40 | 25,516 |
| 2026-08-26 | 187.00 | 187.80 | 183.00 | 184.40 | 184.40 | 9,752 |
| 2026-08-25 | 182.00 | 187.20 | 180.20 | 185.00 | 185.00 | 11,689 |
| 2026-08-24 | 183.00 | 183.60 | 180.40 | 182.80 | 182.80 | 19,287 |
| 2026-08-21 | 183.40 | 186.40 | 181.80 | 183.60 | 183.60 | 8,077 |
| 2026-08-20 | 183.80 | 188.00 | 182.80 | 183.20 | 183.20 | 16,067 |
| 2026-08-19 | 185.40 | 185.40 | 179.20 | 183.00 | 183.00 | 4,905 |
| 2026-08-18 | 182.60 | 188.60 | 182.20 | 185.00 | 185.00 | 4,075 |
| 2026-08-17 | 184.00 | 189.00 | 182.00 | 184.60 | 184.60 | 65,459 |
| 2026-08-14 | 191.20 | 194.00 | 179.00 | 183.80 | 183.80 | 170,299 |
| 2026-08-13 | 177.20 | 178.60 | 174.40 | 174.40 | 174.40 | 9,688 |
| 2026-08-12 | 181.40 | 181.40 | 176.20 | 176.80 | 176.80 | 4,553 |
| 2026-08-11 | 186.60 | 186.60 | 176.00 | 179.80 | 179.80 | 16,302 |
| 2026-08-10 | 187.60 | 188.40 | 183.00 | 186.40 | 186.40 | 4,058 |
| 2026-08-07 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,624 |
| 2026-08-06 | 186.20 | 191.00 | 185.00 | 188.00 | 188.00 | 6,372 |
| 2026-08-05 | 188.80 | 188.80 | 183.60 | 185.60 | 185.60 | 7,144 |
| 2026-08-04 | 188.80 | 191.40 | 186.20 | 188.60 | 188.60 | 6,111 |
| 2026-08-03 | 188.80 | 191.00 | 188.80 | 189.20 | 189.20 | 5,803 |
| 2026-07-31 | 190.00 | 190.00 | 187.00 | 188.20 | 188.20 | 2,525 |
| 2026-07-30 | 191.00 | 191.20 | 186.40 | 188.20 | 188.20 | 6,447 |
| 2026-07-29 | 190.60 | 193.60 | 187.80 | 192.40 | 192.40 | 19,472 |
| 2026-07-28 | 186.40 | 192.00 | 185.60 | 189.00 | 189.00 | 4,427 |
| 2026-07-27 | 185.80 | 190.20 | 185.80 | 186.40 | 186.40 | 11,413 |
Page 1 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.