BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 202.50
+2.90 (1.45%)
Sep 4, 2026, 5:29 PM CET
BTS Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 202.50 | 202.50 | 199.60 | 202.50 | 202.50 | 1.45% | 40,161 |
| Sep 3, 2026 | 194.00 | 200.50 | 194.00 | 199.60 | 199.60 | 3.10% | 44,068 |
| Sep 2, 2026 | 196.00 | 196.60 | 192.60 | 193.60 | 193.60 | -0.51% | 14,025 |
| Sep 1, 2026 | 198.80 | 200.00 | 194.60 | 194.60 | 194.60 | -2.11% | 37,961 |
| Aug 31, 2026 | 199.60 | 203.00 | 197.60 | 198.80 | 198.80 | -0.85% | 28,991 |
| Aug 28, 2026 | 190.00 | 208.00 | 188.40 | 200.50 | 200.50 | 6.42% | 54,138 |
| Aug 27, 2026 | 184.40 | 190.40 | 184.40 | 188.40 | 188.40 | 2.17% | 25,516 |
| Aug 26, 2026 | 187.00 | 187.80 | 183.00 | 184.40 | 184.40 | -0.32% | 9,752 |
| Aug 25, 2026 | 182.00 | 187.20 | 180.20 | 185.00 | 185.00 | 1.20% | 11,689 |
| Aug 24, 2026 | 183.00 | 183.60 | 180.40 | 182.80 | 182.80 | -0.44% | 19,287 |
| Aug 21, 2026 | 183.40 | 186.40 | 181.80 | 183.60 | 183.60 | 0.22% | 8,077 |
| Aug 20, 2026 | 183.80 | 188.00 | 182.80 | 183.20 | 183.20 | 0.11% | 16,067 |
| Aug 19, 2026 | 185.40 | 185.40 | 179.20 | 183.00 | 183.00 | -1.08% | 4,905 |
| Aug 18, 2026 | 182.60 | 188.60 | 182.20 | 185.00 | 185.00 | 0.22% | 4,075 |
| Aug 17, 2026 | 184.00 | 189.00 | 182.00 | 184.60 | 184.60 | 0.44% | 65,459 |
| Aug 14, 2026 | 191.20 | 194.00 | 179.00 | 183.80 | 183.80 | 5.39% | 170,299 |
| Aug 13, 2026 | 177.20 | 178.60 | 174.40 | 174.40 | 174.40 | -1.36% | 9,688 |
| Aug 12, 2026 | 181.40 | 181.40 | 176.20 | 176.80 | 176.80 | -1.67% | 4,553 |
| Aug 11, 2026 | 186.60 | 186.60 | 176.00 | 179.80 | 179.80 | -3.54% | 16,302 |
| Aug 10, 2026 | 187.60 | 188.40 | 183.00 | 186.40 | 186.40 | -0.32% | 4,058 |
| Aug 7, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | -0.53% | 1,624 |
| Aug 6, 2026 | 186.20 | 191.00 | 185.00 | 188.00 | 188.00 | 1.29% | 6,372 |
| Aug 5, 2026 | 188.80 | 188.80 | 183.60 | 185.60 | 185.60 | -1.59% | 7,144 |
| Aug 4, 2026 | 188.80 | 191.40 | 186.20 | 188.60 | 188.60 | -0.32% | 6,111 |
| Aug 3, 2026 | 188.80 | 191.00 | 188.80 | 189.20 | 189.20 | 0.53% | 5,803 |
| Jul 31, 2026 | 190.00 | 190.00 | 187.00 | 188.20 | 188.20 | - | 2,525 |
| Jul 30, 2026 | 191.00 | 191.20 | 186.40 | 188.20 | 188.20 | -2.18% | 6,447 |
| Jul 29, 2026 | 190.60 | 193.60 | 187.80 | 192.40 | 192.40 | 1.80% | 19,472 |
| Jul 28, 2026 | 186.40 | 192.00 | 185.60 | 189.00 | 189.00 | 1.39% | 4,427 |
| Jul 27, 2026 | 185.80 | 190.20 | 185.80 | 186.40 | 186.40 | 0.32% | 11,413 |
| Jul 24, 2026 | 184.00 | 188.00 | 183.00 | 185.80 | 185.80 | 0.98% | 5,588 |
| Jul 23, 2026 | 187.00 | 188.40 | 184.00 | 184.00 | 184.00 | -0.65% | 6,175 |
| Jul 22, 2026 | 181.00 | 186.20 | 181.00 | 185.20 | 185.20 | 1.54% | 3,982 |
| Jul 21, 2026 | 183.20 | 185.20 | 179.20 | 182.40 | 182.40 | -1.08% | 2,305 |
| Jul 20, 2026 | 180.40 | 186.00 | 180.40 | 184.40 | 184.40 | 0.99% | 3,113 |
| Jul 17, 2026 | 183.00 | 184.80 | 181.40 | 182.60 | 182.60 | -0.22% | 11,194 |
| Jul 16, 2026 | 178.20 | 183.60 | 176.80 | 183.00 | 183.00 | 1.44% | 7,839 |
| Jul 15, 2026 | 180.40 | 182.00 | 178.20 | 180.40 | 180.40 | - | 6,300 |
| Jul 14, 2026 | 180.00 | 182.80 | 178.80 | 180.40 | 180.40 | -0.77% | 4,113 |
| Jul 13, 2026 | 183.00 | 183.00 | 176.00 | 181.80 | 181.80 | 2.71% | 11,370 |
| Jul 10, 2026 | 178.60 | 179.40 | 173.60 | 177.00 | 177.00 | 2.31% | 19,853 |
| Jul 9, 2026 | 170.20 | 173.40 | 170.20 | 173.00 | 173.00 | 1.41% | 4,295 |
| Jul 8, 2026 | 175.40 | 175.80 | 170.60 | 170.60 | 170.60 | -3.29% | 8,108 |
| Jul 7, 2026 | 177.80 | 181.20 | 175.60 | 176.40 | 176.40 | -0.56% | 33,257 |
| Jul 6, 2026 | 179.20 | 181.60 | 176.80 | 177.40 | 177.40 | -1.11% | 3,955 |
| Jul 3, 2026 | 180.20 | 181.60 | 176.40 | 179.40 | 179.40 | 2.28% | 8,728 |
| Jul 2, 2026 | 173.40 | 177.20 | 173.20 | 175.40 | 175.40 | 1.15% | 10,128 |
| Jul 1, 2026 | 172.20 | 175.80 | 169.00 | 173.40 | 173.40 | 0.23% | 12,405 |
| Jun 30, 2026 | 175.40 | 175.40 | 170.80 | 173.00 | 173.00 | -0.23% | 16,558 |
| Jun 29, 2026 | 171.00 | 178.80 | 171.00 | 173.40 | 173.40 | 0.58% | 17,641 |