BTS Group AB (publ) (BTS-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 348.00 | 349.00 | 324.00 | 330.00 | 330.00 | 18,304 |
| 02 May 2024 | 359.00 | 360.00 | 346.00 | 348.00 | 348.00 | 22,254 |
| 30 Apr 2024 | 356.00 | 364.00 | 351.00 | 359.00 | 359.00 | 2,092 |
| 29 Apr 2024 | 351.00 | 360.00 | 351.00 | 356.00 | 356.00 | 8,472 |
| 26 Apr 2024 | 344.00 | 352.00 | 332.00 | 350.00 | 350.00 | 4,387 |
| 25 Apr 2024 | 347.00 | 347.00 | 331.00 | 336.00 | 336.00 | 4,230 |
| 24 Apr 2024 | 337.00 | 353.00 | 336.00 | 347.00 | 347.00 | 3,917 |
| 23 Apr 2024 | 333.00 | 339.00 | 333.00 | 337.00 | 337.00 | 160 |
| 22 Apr 2024 | 328.00 | 332.00 | 322.00 | 331.00 | 331.00 | 3,642 |
| 19 Apr 2024 | 324.00 | 324.00 | 314.00 | 324.00 | 324.00 | 3,166 |
| 18 Apr 2024 | 326.00 | 328.00 | 316.00 | 322.00 | 322.00 | 4,601 |
| 17 Apr 2024 | 329.00 | 334.00 | 326.00 | 326.00 | 326.00 | 2,467 |
| 16 Apr 2024 | 341.00 | 341.00 | 328.00 | 331.00 | 331.00 | 7,948 |
| 15 Apr 2024 | 332.00 | 347.00 | 330.00 | 343.00 | 343.00 | 7,154 |
| 12 Apr 2024 | 345.00 | 345.00 | 337.00 | 337.00 | 337.00 | 1,238 |
| 11 Apr 2024 | 337.00 | 341.00 | 330.00 | 341.00 | 341.00 | 2,003 |
| 10 Apr 2024 | 344.00 | 344.00 | 334.00 | 337.00 | 337.00 | 6,737 |
| 09 Apr 2024 | 347.00 | 347.00 | 335.00 | 336.00 | 336.00 | 4,985 |
| 08 Apr 2024 | 345.00 | 346.00 | 339.00 | 340.00 | 340.00 | 2,433 |
| 05 Apr 2024 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 2,426 |
| 04 Apr 2024 | 328.00 | 340.00 | 327.00 | 340.00 | 340.00 | 14,000 |
| 03 Apr 2024 | 330.00 | 330.00 | 325.00 | 328.00 | 328.00 | 2,600 |
| 02 Apr 2024 | 330.00 | 333.00 | 327.00 | 330.00 | 330.00 | 7,504 |
| 28 Mar 2024 | 331.00 | 331.00 | 326.50 | 327.50 | 327.50 | 711 |
| 27 Mar 2024 | 338.00 | 342.00 | 331.00 | 331.00 | 331.00 | 3,464 |
| 26 Mar 2024 | 342.50 | 343.50 | 338.00 | 338.00 | 338.00 | 4,225 |
| 25 Mar 2024 | 345.00 | 345.50 | 338.00 | 342.50 | 342.50 | 6,267 |
| 22 Mar 2024 | 342.00 | 345.00 | 340.00 | 341.50 | 341.50 | 4,907 |
| 21 Mar 2024 | 337.00 | 342.50 | 333.00 | 342.00 | 342.00 | 25,399 |
| 20 Mar 2024 | 334.50 | 339.50 | 329.00 | 335.50 | 335.50 | 8,478 |
| 19 Mar 2024 | 326.50 | 340.00 | 325.50 | 340.00 | 340.00 | 10,063 |
| 18 Mar 2024 | 327.50 | 331.50 | 324.00 | 327.00 | 327.00 | 18,703 |
| 15 Mar 2024 | 325.50 | 336.50 | 321.00 | 336.50 | 336.50 | 2,153 |
| 14 Mar 2024 | 330.50 | 333.50 | 327.00 | 327.50 | 327.50 | 3,345 |
| 13 Mar 2024 | 335.50 | 339.50 | 333.50 | 333.50 | 333.50 | 1,781 |
| 12 Mar 2024 | 341.50 | 341.50 | 337.00 | 340.00 | 340.00 | 1,257 |
| 11 Mar 2024 | 335.00 | 339.50 | 326.00 | 339.50 | 339.50 | 3,272 |
| 08 Mar 2024 | 340.00 | 342.50 | 332.50 | 335.00 | 335.00 | 3,446 |
| 07 Mar 2024 | 340.00 | 340.50 | 334.50 | 340.00 | 340.00 | 2,898 |
| 06 Mar 2024 | 323.50 | 341.50 | 320.00 | 341.50 | 341.50 | 5,502 |
| 05 Mar 2024 | 331.50 | 333.00 | 324.50 | 325.00 | 325.00 | 1,401 |
| 04 Mar 2024 | 340.50 | 340.50 | 330.00 | 332.00 | 332.00 | 2,650 |
| 01 Mar 2024 | 342.50 | 342.50 | 336.00 | 340.50 | 340.50 | 10,606 |
| 29 Feb 2024 | 330.00 | 350.50 | 326.00 | 341.00 | 341.00 | 22,735 |
| 28 Feb 2024 | 330.00 | 330.00 | 326.50 | 330.00 | 330.00 | 1,066 |
| 27 Feb 2024 | 324.00 | 334.00 | 321.50 | 331.50 | 331.50 | 129,650 |
| 26 Feb 2024 | 312.50 | 326.00 | 312.00 | 323.00 | 323.00 | 28,301 |
| 23 Feb 2024 | 310.00 | 314.50 | 304.00 | 312.50 | 312.50 | 5,624 |
| 22 Feb 2024 | 299.50 | 312.00 | 299.50 | 310.00 | 310.00 | 65,560 |
| 21 Feb 2024 | 288.50 | 293.00 | 285.00 | 286.50 | 286.50 | 1,856 |
| 20 Feb 2024 | 300.50 | 300.50 | 286.00 | 290.00 | 290.00 | 32,869 |
| 19 Feb 2024 | 301.50 | 303.00 | 296.50 | 300.50 | 300.50 | 393 |
| 16 Feb 2024 | 307.50 | 307.50 | 301.50 | 301.50 | 301.50 | 30,360 |
| 15 Feb 2024 | 316.00 | 316.00 | 303.50 | 303.50 | 303.50 | 2,572 |
| 14 Feb 2024 | 295.00 | 310.00 | 295.00 | 310.00 | 310.00 | 832 |
| 13 Feb 2024 | 301.50 | 301.50 | 295.50 | 298.00 | 298.00 | 1,624 |
| 12 Feb 2024 | 297.50 | 299.50 | 292.50 | 299.50 | 299.50 | 33,413 |
| 09 Feb 2024 | 304.50 | 304.50 | 292.50 | 298.50 | 298.50 | 5,603 |
| 08 Feb 2024 | 306.00 | 307.50 | 303.00 | 304.50 | 304.50 | 1,051 |
| 07 Feb 2024 | 300.00 | 306.00 | 297.00 | 306.00 | 306.00 | 5,534 |
| 06 Feb 2024 | 295.00 | 300.50 | 295.00 | 300.50 | 300.50 | 1,048 |
| 05 Feb 2024 | 297.50 | 304.00 | 293.50 | 293.50 | 293.50 | 5,124 |
| 02 Feb 2024 | 302.00 | 302.50 | 297.00 | 297.50 | 297.50 | 3,154 |
| 01 Feb 2024 | 304.00 | 305.50 | 298.50 | 299.50 | 299.50 | 7,348 |
| 31 Jan 2024 | 302.00 | 306.50 | 301.00 | 304.00 | 304.00 | 3,915 |
| 30 Jan 2024 | 302.00 | 305.00 | 300.00 | 302.00 | 302.00 | 15,612 |
| 29 Jan 2024 | 291.50 | 303.00 | 289.00 | 303.00 | 303.00 | 17,722 |
| 26 Jan 2024 | 290.00 | 291.00 | 286.50 | 291.00 | 291.00 | 219 |
| 25 Jan 2024 | 286.50 | 292.00 | 280.00 | 291.50 | 291.50 | 3,872 |
| 24 Jan 2024 | 289.50 | 291.00 | 286.00 | 286.00 | 286.00 | 11,566 |
| 23 Jan 2024 | 291.00 | 293.00 | 289.50 | 289.50 | 289.50 | 13,440 |
| 22 Jan 2024 | 289.00 | 292.00 | 289.00 | 291.00 | 291.00 | 3,935 |
| 19 Jan 2024 | 289.50 | 290.50 | 289.00 | 290.00 | 290.00 | 472 |
| 18 Jan 2024 | 293.00 | 293.50 | 287.00 | 290.00 | 290.00 | 14,893 |
| 17 Jan 2024 | 292.00 | 293.00 | 285.00 | 287.50 | 287.50 | 14,732 |
| 16 Jan 2024 | 293.00 | 294.00 | 290.00 | 292.00 | 292.00 | 3,186 |
| 15 Jan 2024 | 301.00 | 301.00 | 293.50 | 293.50 | 293.50 | 804 |
| 12 Jan 2024 | 285.50 | 301.00 | 285.50 | 301.00 | 301.00 | 5,277 |
| 11 Jan 2024 | 288.50 | 290.00 | 287.00 | 287.50 | 287.50 | 511 |
| 10 Jan 2024 | 290.00 | 292.50 | 288.00 | 292.50 | 292.50 | 5,435 |
| 09 Jan 2024 | 282.00 | 293.50 | 278.00 | 289.50 | 289.50 | 4,177 |
| 08 Jan 2024 | 286.00 | 286.00 | 279.00 | 282.00 | 282.00 | 3,612 |
| 05 Jan 2024 | 288.50 | 288.50 | 285.00 | 285.00 | 285.00 | 115 |
| 04 Jan 2024 | 288.00 | 289.00 | 283.00 | 288.50 | 288.50 | 5,205 |
| 03 Jan 2024 | 288.00 | 288.00 | 279.00 | 283.00 | 283.00 | 9,516 |
| 02 Jan 2024 | 295.00 | 295.00 | 284.00 | 289.00 | 289.00 | 4,977 |
| 29 Dec 2023 | 295.00 | 296.00 | 279.00 | 296.00 | 296.00 | 6,913 |
| 28 Dec 2023 | 291.00 | 295.00 | 290.00 | 294.50 | 294.50 | 1,878 |
| 27 Dec 2023 | 294.00 | 294.00 | 282.50 | 292.00 | 292.00 | 4,225 |
| 22 Dec 2023 | 278.00 | 294.00 | 276.00 | 294.00 | 294.00 | 3,589 |
| 21 Dec 2023 | 279.00 | 279.50 | 276.00 | 278.00 | 278.00 | 761 |
| 20 Dec 2023 | 264.00 | 282.00 | 263.00 | 280.00 | 280.00 | 354,493 |
| 19 Dec 2023 | 258.00 | 264.00 | 256.00 | 264.00 | 264.00 | 2,877 |
| 18 Dec 2023 | 251.50 | 255.50 | 246.00 | 255.50 | 255.50 | 67,589 |
| 15 Dec 2023 | 253.00 | 254.00 | 249.00 | 251.50 | 251.50 | 25,179 |
| 14 Dec 2023 | 253.50 | 259.00 | 247.50 | 249.00 | 249.00 | 3,057 |
| 13 Dec 2023 | 253.00 | 253.50 | 250.00 | 252.00 | 252.00 | 3,438 |
| 12 Dec 2023 | 253.00 | 256.00 | 250.50 | 256.00 | 256.00 | 6,914 |
| 11 Dec 2023 | 255.00 | 255.00 | 250.50 | 253.00 | 253.00 | 2,976 |
| 08 Dec 2023 | 241.00 | 255.00 | 241.00 | 255.00 | 255.00 | 6,203 |
| *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.