BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 181.20
-2.80 (-1.52%)
Aug 19, 2025, 5:29 PM CET
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 213.00 | 214.00 | 212.50 | 212.50 | 212.50 | - | 7,897 |
| Jul 24, 2025 | 217.00 | 218.00 | 212.50 | 212.50 | 212.50 | -1.62% | 15,323 |
| Jul 23, 2025 | 214.50 | 218.00 | 214.00 | 216.00 | 216.00 | 0.47% | 5,535 |
| Jul 22, 2025 | 215.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.94% | 7,949 |
| Jul 21, 2025 | 213.00 | 216.50 | 213.00 | 213.00 | 213.00 | 0.24% | 7,564 |
| Jul 18, 2025 | 220.50 | 220.50 | 212.50 | 212.50 | 212.50 | -2.97% | 11,390 |
| Jul 17, 2025 | 230.00 | 230.50 | 216.50 | 219.00 | 219.00 | -4.99% | 13,007 |
| Jul 16, 2025 | 233.50 | 233.50 | 225.50 | 230.50 | 230.50 | -1.07% | 8,826 |
| Jul 15, 2025 | 239.00 | 240.00 | 230.50 | 233.00 | 233.00 | -2.51% | 3,618 |
| Jul 14, 2025 | 238.50 | 241.50 | 236.50 | 239.00 | 239.00 | 0.42% | 6,052 |
| Jul 11, 2025 | 238.50 | 240.00 | 236.00 | 238.00 | 238.00 | - | 5,707 |
| Jul 10, 2025 | 232.50 | 238.00 | 232.00 | 238.00 | 238.00 | 2.37% | 2,735 |
| Jul 9, 2025 | 234.50 | 234.50 | 225.50 | 232.50 | 232.50 | -0.21% | 40,693 |
| Jul 8, 2025 | 234.50 | 237.00 | 233.00 | 233.00 | 233.00 | -0.85% | 20,186 |
| Jul 7, 2025 | 238.00 | 239.00 | 229.00 | 235.00 | 235.00 | -1.26% | 7,446 |
| Jul 4, 2025 | 237.50 | 238.50 | 235.50 | 238.00 | 238.00 | - | 43,089 |
| Jul 3, 2025 | 237.50 | 239.50 | 236.50 | 238.00 | 238.00 | 0.42% | 5,590 |
| Jul 2, 2025 | 236.00 | 238.50 | 236.00 | 237.00 | 237.00 | 1.50% | 6,231 |
| Jul 1, 2025 | 232.50 | 236.50 | 232.00 | 233.50 | 233.50 | 1.08% | 5,889 |
| Jun 30, 2025 | 240.00 | 240.00 | 229.50 | 231.00 | 231.00 | -2.53% | 9,212 |
| Jun 27, 2025 | 235.00 | 239.50 | 234.50 | 237.00 | 237.00 | 1.07% | 37,033 |
| Jun 26, 2025 | 233.50 | 239.00 | 233.50 | 234.50 | 234.50 | 1.30% | 3,894 |
| Jun 25, 2025 | 228.50 | 235.00 | 228.50 | 231.50 | 231.50 | 2.21% | 69,578 |
| Jun 24, 2025 | 217.00 | 228.50 | 217.00 | 226.50 | 226.50 | 4.38% | 27,143 |
| Jun 23, 2025 | 221.00 | 221.00 | 215.00 | 217.00 | 217.00 | -0.91% | 13,705 |
| Jun 19, 2025 | 222.50 | 226.00 | 219.00 | 219.00 | 219.00 | -1.57% | 6,928 |
| Jun 18, 2025 | 231.00 | 231.50 | 222.50 | 222.50 | 222.50 | -2.63% | 9,292 |
| Jun 17, 2025 | 221.50 | 233.00 | 220.50 | 228.50 | 228.50 | 3.86% | 49,015 |
| Jun 16, 2025 | 213.00 | 225.00 | 210.00 | 220.00 | 220.00 | 4.51% | 17,199 |
| Jun 13, 2025 | 217.00 | 217.00 | 210.00 | 210.50 | 210.50 | -2.09% | 4,868 |
| Jun 12, 2025 | 210.50 | 219.50 | 210.50 | 215.00 | 215.00 | 2.14% | 12,410 |
| Jun 11, 2025 | 216.50 | 221.50 | 210.50 | 210.50 | 210.50 | -2.32% | 8,482 |