BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 148.20
0.00 (0.00%)
At close: May 6, 2026
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 148.60 | 152.40 | 148.00 | 150.80 | - | 1.75% | 7,092 |
| May 5, 2026 | 155.00 | 156.00 | 147.60 | 148.20 | 148.20 | -4.51% | 14,939 |
| May 4, 2026 | 150.00 | 157.00 | 150.00 | 155.20 | 155.20 | 3.60% | 20,035 |
| Apr 30, 2026 | 148.80 | 150.40 | 148.40 | 149.80 | 149.80 | -0.13% | 5,767 |
| Apr 29, 2026 | 148.00 | 150.40 | 145.60 | 150.00 | 150.00 | 0.67% | 15,709 |
| Apr 28, 2026 | 149.80 | 151.60 | 148.00 | 149.00 | 149.00 | -0.67% | 15,747 |
| Apr 27, 2026 | 150.80 | 153.80 | 149.00 | 150.00 | 150.00 | -0.53% | 24,743 |
| Apr 24, 2026 | 151.00 | 152.20 | 150.40 | 150.80 | 150.80 | -0.26% | 11,287 |
| Apr 23, 2026 | 157.80 | 158.20 | 151.00 | 151.20 | 151.20 | -4.06% | 18,373 |
| Apr 22, 2026 | 159.80 | 161.60 | 156.20 | 157.60 | 157.60 | -1.38% | 19,361 |
| Apr 21, 2026 | 160.00 | 162.00 | 158.80 | 159.80 | 159.80 | -0.12% | 12,075 |
| Apr 20, 2026 | 160.00 | 162.20 | 159.60 | 160.00 | 160.00 | -0.12% | 16,059 |
| Apr 17, 2026 | 159.80 | 162.60 | 159.40 | 160.20 | 160.20 | 0.75% | 21,729 |
| Apr 16, 2026 | 155.00 | 160.80 | 154.80 | 159.00 | 159.00 | 3.25% | 27,616 |
| Apr 15, 2026 | 149.80 | 155.80 | 149.80 | 154.00 | 154.00 | 3.08% | 35,867 |
| Apr 14, 2026 | 145.00 | 151.40 | 145.00 | 149.40 | 149.40 | 4.04% | 16,087 |
| Apr 13, 2026 | 144.00 | 144.00 | 142.00 | 143.60 | 143.60 | -0.69% | 8,531 |
| Apr 10, 2026 | 141.80 | 147.20 | 141.80 | 144.60 | 144.60 | 1.83% | 12,989 |
| Apr 9, 2026 | 143.00 | 144.80 | 141.20 | 142.00 | 142.00 | -1.11% | 26,164 |
| Apr 8, 2026 | 146.00 | 149.20 | 143.60 | 143.60 | 143.60 | 1.56% | 85,559 |
| Apr 7, 2026 | 142.40 | 145.40 | 141.00 | 141.40 | 141.40 | -0.28% | 11,605 |
| Apr 2, 2026 | 146.20 | 146.20 | 141.60 | 141.80 | 141.80 | -3.01% | 5,729 |
| Apr 1, 2026 | 148.00 | 151.80 | 143.60 | 146.20 | 146.20 | -1.22% | 27,240 |
| Mar 31, 2026 | 141.20 | 149.00 | 141.20 | 148.00 | 148.00 | 3.93% | 34,952 |
| Mar 30, 2026 | 140.20 | 143.20 | 138.00 | 142.40 | 142.40 | 1.57% | 18,676 |
| Mar 27, 2026 | 140.80 | 141.20 | 137.80 | 140.20 | 140.20 | 0.86% | 35,589 |
| Mar 26, 2026 | 136.40 | 141.00 | 136.40 | 139.00 | 139.00 | 1.16% | 28,542 |
| Mar 25, 2026 | 137.40 | 139.20 | 135.60 | 137.40 | 137.40 | - | 14,027 |
| Mar 24, 2026 | 139.60 | 139.60 | 136.80 | 137.40 | 137.40 | -1.72% | 15,448 |
| Mar 23, 2026 | 135.60 | 140.20 | 135.20 | 139.80 | 139.80 | 1.60% | 28,613 |
| Mar 20, 2026 | 138.20 | 139.40 | 137.20 | 137.60 | 137.60 | -0.15% | 23,750 |
| Mar 19, 2026 | 139.60 | 140.80 | 136.80 | 137.80 | 137.80 | -1.85% | 25,410 |
| Mar 18, 2026 | 139.80 | 141.40 | 138.20 | 140.40 | 140.40 | 0.86% | 13,789 |
| Mar 17, 2026 | 135.60 | 139.60 | 134.40 | 139.20 | 139.20 | 2.50% | 38,298 |
| Mar 16, 2026 | 138.80 | 139.20 | 135.80 | 135.80 | 135.80 | -2.02% | 10,969 |
| Mar 13, 2026 | 142.00 | 143.80 | 138.00 | 138.60 | 138.60 | -3.08% | 19,186 |
| Mar 12, 2026 | 140.20 | 144.40 | 139.40 | 143.00 | 143.00 | 1.27% | 23,398 |
| Mar 11, 2026 | 139.20 | 142.20 | 136.00 | 141.20 | 141.20 | 1.15% | 21,646 |
| Mar 10, 2026 | 142.60 | 143.00 | 138.00 | 139.60 | 139.60 | -0.57% | 27,276 |
| Mar 9, 2026 | 137.60 | 141.60 | 137.40 | 140.40 | 140.40 | -0.28% | 48,002 |
| Mar 6, 2026 | 138.00 | 142.40 | 137.40 | 140.80 | 140.80 | 2.47% | 41,401 |
| Mar 5, 2026 | 133.40 | 139.40 | 132.20 | 137.40 | 137.40 | 3.00% | 31,802 |
| Mar 4, 2026 | 135.00 | 135.00 | 126.60 | 133.40 | 133.40 | 4.55% | 24,762 |
| Mar 3, 2026 | 132.20 | 132.20 | 127.00 | 127.60 | 127.60 | -3.19% | 33,120 |
| Mar 2, 2026 | 134.00 | 135.40 | 132.20 | 131.80 | 131.80 | -3.51% | 22,041 |
| Feb 27, 2026 | 130.40 | 137.40 | 130.40 | 136.60 | 136.60 | 7.05% | 83,853 |
| Feb 26, 2026 | 130.40 | 131.60 | 126.20 | 127.60 | 127.60 | -1.54% | 141,828 |
| Feb 25, 2026 | 131.60 | 132.00 | 127.80 | 129.60 | 129.60 | -0.61% | 29,003 |
| Feb 24, 2026 | 133.40 | 134.20 | 129.00 | 130.40 | 130.40 | -1.51% | 64,287 |
| Feb 23, 2026 | 134.00 | 135.80 | 128.00 | 132.40 | 132.40 | -4.75% | 70,920 |