BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 180.20
+1.00 (0.56%)
Oct 2, 2025, 5:29 PM CET
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 180.40 | 185.00 | 180.20 | 184.20 | 184.20 | 2.22% | 7,617 |
| Oct 2, 2025 | 179.20 | 181.60 | 179.20 | 180.20 | 180.20 | 0.56% | 2,909 |
| Oct 1, 2025 | 179.80 | 182.00 | 178.60 | 179.20 | 179.20 | -0.33% | 7,968 |
| Sep 30, 2025 | 176.20 | 179.80 | 176.20 | 179.80 | 179.80 | 1.70% | 4,359 |
| Sep 29, 2025 | 176.00 | 176.80 | 174.80 | 176.80 | 176.80 | 0.11% | 8,336 |
| Sep 26, 2025 | 174.80 | 176.80 | 173.80 | 176.60 | 176.60 | 0.91% | 12,695 |
| Sep 25, 2025 | 176.80 | 177.80 | 175.00 | 175.00 | 175.00 | -0.34% | 7,768 |
| Sep 24, 2025 | 180.20 | 182.00 | 175.60 | 175.60 | 175.60 | -2.66% | 25,603 |
| Sep 23, 2025 | 181.20 | 183.80 | 180.40 | 180.40 | 180.40 | -0.44% | 12,480 |
| Sep 22, 2025 | 182.60 | 182.80 | 180.60 | 181.20 | 181.20 | -0.88% | 6,640 |
| Sep 19, 2025 | 183.80 | 184.60 | 182.00 | 182.80 | 182.80 | -0.65% | 7,902 |
| Sep 18, 2025 | 185.40 | 186.40 | 184.00 | 184.00 | 184.00 | -0.43% | 5,556 |
| Sep 17, 2025 | 185.20 | 186.40 | 182.80 | 184.80 | 184.80 | 0.76% | 8,630 |
| Sep 16, 2025 | 186.80 | 187.60 | 183.00 | 183.40 | 183.40 | -1.82% | 9,442 |
| Sep 15, 2025 | 186.80 | 189.60 | 186.20 | 186.80 | 186.80 | 0.65% | 4,380 |
| Sep 12, 2025 | 187.60 | 188.00 | 185.60 | 185.60 | 185.60 | -0.96% | 4,617 |
| Sep 11, 2025 | 186.80 | 188.40 | 185.80 | 187.40 | 187.40 | 0.54% | 4,282 |
| Sep 10, 2025 | 185.80 | 189.60 | 185.60 | 186.40 | 186.40 | 0.98% | 7,789 |
| Sep 9, 2025 | 188.60 | 188.80 | 184.00 | 184.60 | 184.60 | -2.12% | 7,629 |
| Sep 8, 2025 | 187.80 | 189.60 | 186.60 | 188.60 | 188.60 | 0.21% | 7,036 |
| Sep 5, 2025 | 189.60 | 191.80 | 187.40 | 188.20 | 188.20 | -0.74% | 10,374 |
| Sep 4, 2025 | 190.80 | 193.00 | 189.60 | 189.60 | 189.60 | -0.52% | 6,550 |
| Sep 3, 2025 | 192.20 | 194.80 | 190.00 | 190.60 | 190.60 | -0.52% | 11,476 |
| Sep 2, 2025 | 194.60 | 194.60 | 191.20 | 191.60 | 191.60 | -1.34% | 19,023 |
| Sep 1, 2025 | 197.20 | 199.00 | 193.80 | 194.20 | 194.20 | -1.02% | 11,231 |
| Aug 29, 2025 | 196.80 | 198.40 | 195.00 | 196.20 | 196.20 | -0.20% | 7,165 |
| Aug 28, 2025 | 201.00 | 201.00 | 195.00 | 196.60 | 196.60 | -1.70% | 11,617 |
| Aug 27, 2025 | 195.40 | 205.50 | 195.00 | 200.00 | 200.00 | 2.25% | 30,132 |
| Aug 26, 2025 | 199.00 | 199.00 | 194.60 | 195.60 | 195.60 | -1.21% | 15,974 |
| Aug 25, 2025 | 195.00 | 200.00 | 193.20 | 198.00 | 198.00 | 3.88% | 54,626 |
| Aug 22, 2025 | 180.00 | 195.00 | 178.20 | 190.60 | 190.60 | 5.07% | 286,668 |
| Aug 21, 2025 | 180.40 | 182.00 | 179.20 | 181.40 | 181.40 | -0.33% | 7,560 |
| Aug 20, 2025 | 181.20 | 183.80 | 180.00 | 182.00 | 182.00 | 0.44% | 10,250 |
| Aug 19, 2025 | 182.00 | 184.20 | 180.00 | 181.20 | 181.20 | -1.52% | 9,662 |
| Aug 18, 2025 | 184.00 | 184.00 | 181.60 | 184.00 | 184.00 | -0.33% | 5,950 |
| Aug 15, 2025 | 186.40 | 186.60 | 184.60 | 184.60 | 184.60 | -0.75% | 108,954 |
| Aug 14, 2025 | 184.00 | 186.60 | 183.20 | 186.00 | 186.00 | 0.43% | 10,406 |
| Aug 13, 2025 | 183.80 | 185.40 | 182.20 | 185.20 | 185.20 | 0.54% | 8,456 |
| Aug 12, 2025 | 182.40 | 185.00 | 181.80 | 184.20 | 184.20 | 1.32% | 7,218 |
| Aug 11, 2025 | 185.20 | 185.20 | 181.40 | 181.80 | 181.80 | -1.73% | 7,571 |
| Aug 8, 2025 | 181.00 | 186.00 | 181.00 | 185.00 | 185.00 | 1.09% | 15,449 |
| Aug 7, 2025 | 177.60 | 183.00 | 177.20 | 183.00 | 183.00 | 3.27% | 30,710 |
| Aug 6, 2025 | 174.00 | 178.00 | 174.00 | 177.20 | 177.20 | 0.11% | 203,411 |
| Aug 5, 2025 | 180.20 | 181.60 | 173.20 | 177.00 | 177.00 | -0.90% | 106,065 |
| Aug 4, 2025 | 194.00 | 194.00 | 176.40 | 178.60 | 178.60 | -12.02% | 123,635 |
| Aug 1, 2025 | 207.00 | 207.00 | 202.50 | 203.00 | 203.00 | -1.93% | 16,257 |
| Jul 31, 2025 | 208.50 | 209.00 | 203.00 | 207.00 | 207.00 | -1.43% | 25,718 |
| Jul 30, 2025 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.48% | 3,764 |
| Jul 29, 2025 | 209.50 | 209.50 | 206.50 | 209.00 | 209.00 | 0.24% | 6,075 |
| Jul 28, 2025 | 213.00 | 215.00 | 207.50 | 208.50 | 208.50 | -1.88% | 36,149 |