BTS Group AB (publ) (STO:BTS.B)
Sweden · Delayed Price · Currency is SEK 184.60
+0.80 (0.44%)
Aug 17, 2026, 5:29 PM CET
BTS Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,245 |
| 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 |
| Jun 26, 2026 | 167.00 | 174.20 | 166.60 | 172.40 | 172.40 | 2.99% | 9,119 |
| Jun 25, 2026 | 168.00 | 169.00 | 165.20 | 167.40 | 167.40 | 0.48% | 8,608 |
| Jun 24, 2026 | 168.00 | 168.00 | 165.20 | 166.60 | 166.60 | -0.83% | 3,178 |
| Jun 23, 2026 | 173.00 | 173.80 | 167.00 | 168.00 | 168.00 | -1.75% | 13,206 |
| Jun 22, 2026 | 169.00 | 173.40 | 166.40 | 171.00 | 171.00 | 1.79% | 14,936 |
| Jun 18, 2026 | 167.00 | 168.20 | 165.20 | 168.00 | 168.00 | 0.60% | 34,657 |
| 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 |