BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 266.50
+1.50 (0.57%)
Nov 10, 2026, 5:29 PM CET
BTS Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 265.00 | 268.00 | 258.50 | 266.50 | 266.50 | 0.57% | 214,856 |
| Nov 9, 2026 | 268.50 | 272.00 | 262.00 | 265.00 | 265.00 | -0.38% | 33,053 |
| Nov 6, 2026 | 250.00 | 279.00 | 250.00 | 266.00 | 266.00 | 16.77% | 97,787 |
| Nov 5, 2026 | 225.50 | 232.50 | 225.00 | 230.00 | 227.80 | 3.37% | 38,164 |
| Nov 4, 2026 | 225.50 | 225.50 | 222.00 | 222.50 | 220.37 | -0.45% | 13,951 |
| Nov 3, 2026 | 229.50 | 229.50 | 223.50 | 223.50 | 221.36 | -2.61% | 13,402 |
| Nov 2, 2026 | 231.00 | 231.50 | 227.00 | 229.50 | 227.30 | -0.65% | 19,463 |
| Oct 30, 2026 | 228.50 | 233.50 | 228.00 | 231.00 | 228.79 | 0.43% | 17,152 |
| Oct 29, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 227.80 | -0.43% | 11,421 |
| Oct 28, 2026 | 234.50 | 234.50 | 229.50 | 231.00 | 228.79 | -0.86% | 9,499 |
| Oct 27, 2026 | 233.00 | 234.00 | 230.00 | 233.00 | 230.77 | 0.22% | 10,149 |
| Oct 26, 2026 | 231.00 | 235.00 | 228.00 | 232.50 | 230.28 | 0.65% | 29,362 |
| Oct 23, 2026 | 228.50 | 232.00 | 227.00 | 231.00 | 228.79 | 1.09% | 14,142 |
| Oct 22, 2026 | 232.00 | 232.00 | 227.50 | 228.50 | 226.31 | -1.51% | 16,932 |
| Oct 21, 2026 | 229.00 | 233.00 | 227.00 | 232.00 | 229.78 | 1.31% | 7,878 |
| Oct 20, 2026 | 224.50 | 230.00 | 223.00 | 229.00 | 226.81 | 2.00% | 15,018 |
| Oct 19, 2026 | 225.00 | 227.50 | 221.50 | 224.50 | 222.35 | -0.22% | 15,550 |
| Oct 16, 2026 | 226.00 | 228.50 | 225.00 | 225.00 | 222.85 | - | 13,233 |
| Oct 15, 2026 | 224.00 | 226.00 | 221.50 | 225.00 | 222.85 | - | 34,989 |
| Oct 14, 2026 | 226.00 | 227.50 | 223.50 | 225.00 | 222.85 | - | 31,740 |
| Oct 13, 2026 | 220.50 | 226.00 | 220.00 | 225.00 | 222.85 | 1.58% | 10,335 |
| Oct 12, 2026 | 223.50 | 223.50 | 220.50 | 221.50 | 219.38 | -0.45% | 17,481 |
| Oct 9, 2026 | 220.00 | 224.50 | 220.00 | 222.50 | 220.37 | 0.68% | 7,174 |
| Oct 8, 2026 | 219.00 | 224.00 | 219.00 | 221.00 | 218.89 | -0.90% | 8,479 |
| Oct 7, 2026 | 221.00 | 224.50 | 219.00 | 223.00 | 220.87 | - | 39,678 |
| Oct 6, 2026 | 220.00 | 229.00 | 220.00 | 223.00 | 220.87 | 1.83% | 40,573 |
| Oct 5, 2026 | 218.50 | 223.00 | 217.00 | 219.00 | 216.91 | 0.23% | 21,536 |
| Oct 2, 2026 | 213.00 | 222.00 | 212.00 | 218.50 | 216.41 | 2.58% | 104,490 |
| Oct 1, 2026 | 210.50 | 214.00 | 204.00 | 213.00 | 210.96 | 2.16% | 87,884 |
| Sep 30, 2026 | 209.50 | 212.00 | 207.50 | 208.50 | 206.51 | - | 48,153 |
| Sep 29, 2026 | 205.00 | 210.00 | 205.00 | 208.50 | 206.51 | 1.21% | 36,757 |
| Sep 28, 2026 | 208.50 | 209.00 | 199.00 | 206.00 | 204.03 | -1.20% | 21,672 |
| Sep 25, 2026 | 207.50 | 208.50 | 205.50 | 208.50 | 206.51 | 0.72% | 6,760 |
| Sep 24, 2026 | 207.00 | 207.00 | 203.00 | 207.00 | 205.02 | 1.47% | 4,544 |
| Sep 23, 2026 | 201.00 | 208.00 | 201.00 | 204.00 | 202.05 | 0.99% | 5,112 |
| Sep 22, 2026 | 207.00 | 207.00 | 201.50 | 202.00 | 200.07 | -2.18% | 8,787 |
| Sep 21, 2026 | 198.20 | 208.00 | 198.20 | 206.50 | 204.52 | 5.25% | 16,732 |
| Sep 18, 2026 | 206.00 | 206.00 | 196.20 | 196.20 | 194.32 | -4.29% | 10,815 |
| Sep 17, 2026 | 201.00 | 210.00 | 201.00 | 205.00 | 203.04 | 1.99% | 22,776 |
| Sep 16, 2026 | 196.40 | 201.50 | 195.00 | 201.00 | 199.08 | 3.61% | 29,627 |
| Sep 15, 2026 | 196.90 | 197.00 | 192.80 | 194.00 | 192.14 | -1.22% | 67,102 |
| Sep 14, 2026 | 192.20 | 198.40 | 192.20 | 196.40 | 194.52 | 2.08% | 29,106 |
| Sep 11, 2026 | 192.60 | 195.00 | 190.20 | 192.40 | 190.56 | -1.13% | 7,119 |
| Sep 10, 2026 | 195.00 | 197.80 | 194.60 | 194.60 | 192.74 | -0.92% | 8,178 |
| Sep 9, 2026 | 196.00 | 197.60 | 194.40 | 196.40 | 194.52 | 0.41% | 25,742 |
| Sep 8, 2026 | 200.00 | 200.50 | 195.00 | 195.60 | 193.73 | -1.91% | 29,479 |
| Sep 7, 2026 | 203.50 | 206.50 | 198.80 | 199.40 | 197.49 | -1.53% | 23,392 |
| Sep 4, 2026 | 202.50 | 202.50 | 199.60 | 202.50 | 200.56 | 1.45% | 40,161 |
| Sep 3, 2026 | 194.00 | 200.50 | 194.00 | 199.60 | 197.69 | 3.10% | 44,068 |
| Sep 2, 2026 | 196.00 | 196.60 | 192.60 | 193.60 | 191.75 | -0.51% | 14,025 |