BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 194.00
-3.00 (-1.52%)
At close: May 28, 2026
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 195.00 | 198.00 | 193.60 | 197.00 | 197.00 | 0.51% | 11,552 |
| May 26, 2026 | 196.00 | 198.00 | 190.80 | 196.00 | 196.00 | 0.10% | 26,962 |
| May 25, 2026 | 195.80 | 200.00 | 194.20 | 195.80 | 195.80 | - | 22,881 |
| May 22, 2026 | 188.00 | 197.00 | 186.00 | 195.80 | 195.80 | 4.26% | 34,747 |
| May 21, 2026 | 167.60 | 194.00 | 167.20 | 190.00 | 187.80 | 18.01% | 91,942 |
| May 20, 2026 | 158.00 | 161.60 | 156.20 | 161.00 | 159.14 | 1.90% | 18,742 |
| May 19, 2026 | 151.80 | 158.40 | 151.80 | 158.00 | 156.17 | 3.95% | 20,111 |
| May 18, 2026 | 154.40 | 154.40 | 150.60 | 152.00 | 150.24 | -1.55% | 29,517 |
| May 15, 2026 | 148.20 | 155.00 | 148.20 | 154.40 | 152.61 | 2.52% | 9,625 |
| May 13, 2026 | 150.80 | 151.20 | 147.60 | 150.60 | 148.86 | -0.53% | 5,069 |
| May 12, 2026 | 151.80 | 152.40 | 148.00 | 151.40 | 149.65 | 0.66% | 11,853 |
| May 11, 2026 | 147.60 | 151.80 | 146.40 | 150.40 | 148.66 | 1.90% | 9,691 |
| May 8, 2026 | 150.60 | 150.60 | 146.60 | 147.60 | 145.89 | -1.99% | 8,082 |
| May 7, 2026 | 148.20 | 151.40 | 147.20 | 150.60 | 148.86 | 1.62% | 10,684 |
| May 6, 2026 | 148.60 | 152.40 | 148.00 | 148.20 | 146.48 | - | 12,129 |
| May 5, 2026 | 155.00 | 156.00 | 147.60 | 148.20 | 146.48 | -4.51% | 14,939 |
| May 4, 2026 | 150.00 | 157.00 | 150.00 | 155.20 | 153.40 | 3.60% | 20,035 |
| Apr 30, 2026 | 148.80 | 150.40 | 148.40 | 149.80 | 148.07 | -0.13% | 5,767 |
| Apr 29, 2026 | 148.00 | 150.40 | 145.60 | 150.00 | 148.26 | 0.67% | 15,709 |
| Apr 28, 2026 | 149.80 | 151.60 | 148.00 | 149.00 | 147.27 | -0.67% | 15,747 |
| Apr 27, 2026 | 150.80 | 153.80 | 149.00 | 150.00 | 148.26 | -0.53% | 24,743 |
| Apr 24, 2026 | 151.00 | 152.20 | 150.40 | 150.80 | 149.05 | -0.26% | 11,287 |
| Apr 23, 2026 | 157.80 | 158.20 | 151.00 | 151.20 | 149.45 | -4.06% | 18,373 |
| Apr 22, 2026 | 159.80 | 161.60 | 156.20 | 157.60 | 155.78 | -1.38% | 19,361 |
| Apr 21, 2026 | 160.00 | 162.00 | 158.80 | 159.80 | 157.95 | -0.12% | 12,075 |
| Apr 20, 2026 | 160.00 | 162.20 | 159.60 | 160.00 | 158.15 | -0.12% | 16,059 |
| Apr 17, 2026 | 159.80 | 162.60 | 159.40 | 160.20 | 158.35 | 0.75% | 21,729 |
| Apr 16, 2026 | 155.00 | 160.80 | 154.80 | 159.00 | 157.16 | 3.25% | 27,616 |
| Apr 15, 2026 | 149.80 | 155.80 | 149.80 | 154.00 | 152.22 | 3.08% | 35,867 |
| Apr 14, 2026 | 145.00 | 151.40 | 145.00 | 149.40 | 147.67 | 4.04% | 16,653 |
| Apr 13, 2026 | 144.00 | 144.00 | 142.00 | 143.60 | 141.94 | -0.69% | 8,531 |
| Apr 10, 2026 | 141.80 | 147.20 | 141.80 | 144.60 | 142.93 | 1.83% | 12,989 |
| Apr 9, 2026 | 143.00 | 144.80 | 141.20 | 142.00 | 140.36 | -1.11% | 26,164 |
| Apr 8, 2026 | 146.00 | 149.20 | 143.60 | 143.60 | 141.94 | 1.56% | 85,559 |
| Apr 7, 2026 | 142.40 | 145.40 | 141.00 | 141.40 | 139.76 | -0.28% | 11,605 |
| Apr 2, 2026 | 146.20 | 146.20 | 141.60 | 141.80 | 140.16 | -3.01% | 5,729 |
| Apr 1, 2026 | 148.00 | 151.80 | 143.60 | 146.20 | 144.51 | -1.22% | 27,240 |
| Mar 31, 2026 | 141.20 | 149.00 | 141.20 | 148.00 | 146.29 | 3.93% | 34,952 |
| Mar 30, 2026 | 140.20 | 143.20 | 138.00 | 142.40 | 140.75 | 1.57% | 18,676 |
| Mar 27, 2026 | 140.80 | 141.20 | 137.80 | 140.20 | 138.58 | 0.86% | 35,589 |
| Mar 26, 2026 | 136.40 | 141.00 | 136.40 | 139.00 | 137.39 | 1.16% | 28,542 |
| Mar 25, 2026 | 137.40 | 139.20 | 135.60 | 137.40 | 135.81 | - | 14,027 |
| Mar 24, 2026 | 139.60 | 139.60 | 136.80 | 137.40 | 135.81 | -1.72% | 15,448 |
| Mar 23, 2026 | 135.60 | 140.20 | 135.20 | 139.80 | 138.18 | 1.60% | 28,613 |
| Mar 20, 2026 | 138.20 | 139.40 | 137.20 | 137.60 | 136.01 | -0.15% | 23,750 |
| Mar 19, 2026 | 139.60 | 140.80 | 136.80 | 137.80 | 136.20 | -1.85% | 31,074 |
| Mar 18, 2026 | 139.80 | 141.40 | 138.20 | 140.40 | 138.77 | 0.86% | 13,789 |
| Mar 17, 2026 | 135.60 | 139.60 | 134.40 | 139.20 | 137.59 | 2.50% | 38,298 |
| Mar 16, 2026 | 138.80 | 139.20 | 135.80 | 135.80 | 134.23 | -2.02% | 10,969 |
| Mar 13, 2026 | 142.00 | 143.80 | 138.00 | 138.60 | 137.00 | -3.08% | 19,186 |