BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 167.00
+1.20 (0.72%)
At close: Jun 17, 2026
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 166.00 | 168.80 | 165.40 | 167.00 | 167.00 | 0.72% | 12,583 |
| Jun 16, 2026 | 171.60 | 172.20 | 165.60 | 165.80 | 165.80 | -3.38% | 13,710 |
| Jun 15, 2026 | 171.00 | 176.00 | 168.80 | 171.60 | 171.60 | 0.35% | 13,633 |
| Jun 12, 2026 | 173.00 | 173.20 | 169.00 | 171.00 | 171.00 | - | 24,429 |
| Jun 11, 2026 | 173.00 | 173.60 | 170.80 | 171.00 | 171.00 | -2.29% | 16,383 |
| Jun 10, 2026 | 173.00 | 175.00 | 171.80 | 175.00 | 175.00 | -0.23% | 13,347 |
| Jun 9, 2026 | 181.00 | 181.00 | 174.00 | 175.40 | 175.40 | -3.09% | 15,330 |
| Jun 8, 2026 | 181.80 | 181.80 | 177.80 | 181.00 | 181.00 | - | 14,677 |
| Jun 5, 2026 | 185.80 | 185.80 | 179.00 | 181.00 | 181.00 | -2.69% | 12,586 |
| Jun 4, 2026 | 183.80 | 188.20 | 183.00 | 186.00 | 186.00 | 0.98% | 13,202 |
| Jun 3, 2026 | 189.00 | 189.60 | 179.80 | 184.20 | 184.20 | -2.85% | 14,197 |
| Jun 2, 2026 | 187.80 | 192.20 | 186.20 | 189.60 | 189.60 | 0.85% | 11,770 |
| Jun 1, 2026 | 188.60 | 192.80 | 186.20 | 188.00 | 188.00 | -2.39% | 21,467 |
| May 29, 2026 | 194.40 | 196.20 | 188.00 | 192.60 | 192.60 | -0.82% | 24,705 |
| May 28, 2026 | 196.00 | 196.40 | 192.40 | 194.20 | 194.20 | -1.42% | 15,913 |
| 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 |