BTS Group AB (publ) (0KGY.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:18PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 80 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 158 |
| 23 Apr 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 1 |
| 22 Apr 2024 | 327.00 | 331.00 | 327.00 | 331.00 | 331.00 | 236 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 318.00 | 322.00 | 316.00 | 322.00 | 322.00 | 2,936 |
| 17 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 328 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 333.00 | 343.00 | 333.00 | 342.97 | 342.97 | 447 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 168 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 167 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 10 |
| 04 Apr 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1 |
| 03 Apr 2024 | 327.00 | 329.00 | 327.00 | 329.00 | 329.00 | 330 |
| 02 Apr 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 27 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 342.47 | 342.50 | 342.47 | 342.50 | 342.50 | 37 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 337.50 | 341.97 | 337.50 | 341.97 | 341.97 | 70 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 339.98 | 339.98 | 339.98 | 339.98 | 339.98 | 42 |
| 18 Mar 2024 | 326.98 | 326.98 | 326.97 | 326.97 | 326.97 | 79 |
| 15 Mar 2024 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 27 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 333.47 | 333.47 | 333.47 | 333.47 | 333.47 | 4 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 339.47 | 339.47 | 339.47 | 339.47 | 339.47 | 4 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 331.97 | 331.97 | 331.97 | 331.97 | 331.97 | 91 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 55 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 309.98 | 309.98 | 309.98 | 309.98 | 309.98 | 115 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 303.43 | 304.47 | 303.43 | 304.47 | 304.47 | 1,000 |
| 07 Feb 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 9 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 13 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 301.98 | 301.98 | 301.98 | 301.98 | 301.98 | 6 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 280.50 | 285.00 | 280.50 | 284.50 | 284.50 | 361 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 289.00 | 291.00 | 289.00 | 290.00 | 290.00 | 97 |
| 18 Jan 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 1,944 |
| 17 Jan 2024 | 288.00 | 289.00 | 285.00 | 289.00 | 289.00 | 425 |
| 16 Jan 2024 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 21 |
| 15 Jan 2024 | 301.50 | 301.50 | 293.50 | 294.50 | 294.50 | 145 |
| 12 Jan 2024 | 285.50 | 292.50 | 285.50 | 292.50 | 292.50 | 207 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 288.00 | 288.50 | 288.00 | 288.50 | 288.50 | 21 |
| 08 Jan 2024 | 280.50 | 284.00 | 280.50 | 282.02 | 282.02 | 81 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 287.00 | 289.00 | 287.00 | 287.50 | 287.50 | 264 |
| 03 Jan 2024 | 287.00 | 287.00 | 281.00 | 282.00 | 282.00 | 140 |
| 02 Jan 2024 | 288.50 | 289.00 | 288.00 | 289.00 | 289.00 | 80 |
| 29 Dec 2023 | 295.50 | 296.00 | 295.50 | 295.50 | 295.50 | 158 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 281.50 | 282.00 | 280.50 | 280.50 | 280.50 | 12 |
| 21 Dec 2023 | 277.00 | 277.98 | 277.00 | 277.98 | 277.98 | 54 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 249.50 | 250.00 | 249.50 | 250.00 | 250.00 | 100 |
| 14 Dec 2023 | 248.98 | 248.98 | 248.98 | 248.98 | 248.98 | 86 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 255.00 | 255.00 | 249.00 | 249.00 | 249.00 | 48 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.