BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 141.80
+3.80 (2.75%)
At close: Dec 5, 2025
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.20 | 142.60 | 137.20 | 141.80 | 141.80 | 2.75% | 46,594 |
| Dec 4, 2025 | 134.00 | 138.00 | 133.40 | 138.00 | 138.00 | 2.37% | 333,288 |
| Dec 3, 2025 | 134.20 | 135.60 | 133.40 | 134.80 | 134.80 | 0.60% | 58,470 |
| Dec 2, 2025 | 133.80 | 136.20 | 132.40 | 134.00 | 134.00 | 0.30% | 105,987 |
| Dec 1, 2025 | 135.00 | 135.80 | 133.00 | 133.60 | 133.60 | -0.30% | 8,241 |
| Nov 28, 2025 | 132.80 | 135.80 | 132.60 | 134.00 | 134.00 | 0.45% | 136,008 |
| Nov 27, 2025 | 134.00 | 136.20 | 133.00 | 133.40 | 133.40 | -1.19% | 57,942 |
| Nov 26, 2025 | 134.80 | 136.00 | 132.40 | 135.00 | 135.00 | -0.30% | 16,165 |
| Nov 25, 2025 | 134.40 | 136.00 | 133.40 | 135.40 | 135.40 | 3.20% | 149,598 |
| Nov 24, 2025 | 132.20 | 133.80 | 131.20 | 131.20 | 131.20 | 0.15% | 6,688 |
| Nov 21, 2025 | 132.80 | 134.80 | 130.20 | 131.00 | 131.00 | -1.21% | 34,786 |
| Nov 20, 2025 | 135.40 | 136.20 | 132.00 | 132.60 | 132.60 | -1.78% | 10,413 |
| Nov 19, 2025 | 134.20 | 135.00 | 131.80 | 135.00 | 135.00 | 1.35% | 137,972 |
| Nov 18, 2025 | 135.00 | 137.20 | 132.80 | 133.20 | 133.20 | -2.77% | 196,024 |
| Nov 17, 2025 | 140.60 | 141.00 | 136.20 | 137.00 | 137.00 | -2.70% | 25,120 |
| Nov 14, 2025 | 144.40 | 144.60 | 139.60 | 140.80 | 137.75 | -2.90% | 30,658 |
| Nov 13, 2025 | 147.80 | 149.00 | 142.00 | 145.00 | 141.86 | -1.23% | 48,124 |
| Nov 12, 2025 | 170.00 | 170.00 | 146.80 | 146.80 | 143.62 | -21.16% | 418,064 |
| Nov 11, 2025 | 185.00 | 189.80 | 185.00 | 186.20 | 182.17 | 1.20% | 5,485 |
| Nov 10, 2025 | 184.00 | 187.60 | 184.00 | 184.00 | 180.01 | - | 7,005 |
| Nov 7, 2025 | 188.20 | 190.00 | 184.00 | 184.00 | 180.01 | -2.23% | 6,766 |
| Nov 6, 2025 | 188.80 | 191.00 | 188.20 | 188.20 | 184.12 | -1.57% | 5,397 |
| Nov 5, 2025 | 190.40 | 192.00 | 188.80 | 191.20 | 187.06 | -0.21% | 3,385 |
| Nov 4, 2025 | 193.60 | 193.60 | 189.40 | 191.60 | 187.45 | -0.21% | 3,525 |
| Nov 3, 2025 | 189.00 | 195.60 | 188.20 | 192.00 | 187.84 | 1.91% | 10,198 |
| Oct 31, 2025 | 187.20 | 189.00 | 186.20 | 188.40 | 184.32 | 0.64% | 1,196 |
| Oct 30, 2025 | 189.80 | 189.80 | 186.60 | 187.20 | 183.14 | -1.47% | 5,143 |
| Oct 29, 2025 | 191.00 | 192.20 | 189.00 | 190.00 | 185.88 | -0.63% | 2,805 |
| Oct 28, 2025 | 192.80 | 193.00 | 189.40 | 191.20 | 187.06 | 0.42% | 5,696 |
| Oct 27, 2025 | 191.40 | 193.00 | 188.40 | 190.40 | 186.28 | 0.53% | 5,121 |
| Oct 24, 2025 | 191.00 | 195.00 | 189.40 | 189.40 | 185.30 | - | 7,346 |
| Oct 23, 2025 | 191.00 | 192.00 | 187.00 | 189.40 | 185.30 | -0.84% | 73,640 |
| Oct 22, 2025 | 190.60 | 192.00 | 187.60 | 191.00 | 186.86 | - | 3,612 |
| Oct 21, 2025 | 186.40 | 192.00 | 186.20 | 191.00 | 186.86 | 2.25% | 3,584 |
| Oct 20, 2025 | 185.00 | 188.80 | 183.80 | 186.80 | 182.75 | 0.21% | 7,679 |
| Oct 17, 2025 | 187.80 | 187.80 | 184.00 | 186.40 | 182.36 | -1.06% | 3,146 |
| Oct 16, 2025 | 186.80 | 189.00 | 185.40 | 188.40 | 184.32 | 0.75% | 2,397 |
| Oct 15, 2025 | 185.80 | 188.80 | 185.00 | 187.00 | 182.95 | 0.86% | 7,712 |
| Oct 14, 2025 | 187.80 | 187.80 | 184.00 | 185.40 | 181.38 | -1.28% | 2,195 |
| Oct 13, 2025 | 185.80 | 189.20 | 185.40 | 187.80 | 183.73 | 1.51% | 4,438 |
| Oct 10, 2025 | 186.60 | 190.20 | 184.80 | 185.00 | 180.99 | -0.86% | 8,365 |
| Oct 9, 2025 | 187.80 | 188.00 | 184.40 | 186.60 | 182.56 | 0.32% | 3,271 |
| Oct 8, 2025 | 184.60 | 187.60 | 183.40 | 186.00 | 181.97 | 0.76% | 3,485 |
| Oct 7, 2025 | 185.00 | 186.80 | 184.20 | 184.60 | 180.60 | -0.32% | 4,999 |
| Oct 6, 2025 | 185.40 | 187.40 | 183.00 | 185.20 | 181.19 | 0.54% | 8,674 |
| Oct 3, 2025 | 180.40 | 185.00 | 180.20 | 184.20 | 180.21 | 2.22% | 7,617 |
| Oct 2, 2025 | 179.20 | 181.60 | 179.20 | 180.20 | 176.30 | 0.56% | 2,909 |
| Oct 1, 2025 | 179.80 | 182.00 | 178.60 | 179.20 | 175.32 | -0.33% | 7,968 |
| Sep 30, 2025 | 176.20 | 179.80 | 176.20 | 179.80 | 175.91 | 1.70% | 4,359 |
| Sep 29, 2025 | 176.00 | 176.80 | 174.80 | 176.80 | 172.97 | 0.11% | 8,336 |