BTS Group AB (publ) (STO:BTS.B)
Sweden
· Delayed Price · Currency is SEK 138.00
+3.20 (2.37%)
At close: Dec 4, 2025
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.20 | 142.60 | 137.20 | 141.80 | 141.80 | 2.75% | 46,594 |
| Dec 4, 2025 | 134.00 | 138.00 | 133.40 | 138.00 | 138.00 | 2.37% | 333,288 |
| Dec 3, 2025 | 134.20 | 135.60 | 133.40 | 134.80 | 134.80 | 0.60% | 58,470 |
| Dec 2, 2025 | 133.80 | 136.20 | 132.40 | 134.00 | 134.00 | 0.30% | 105,987 |
| Dec 1, 2025 | 135.00 | 135.80 | 133.00 | 133.60 | 133.60 | -0.30% | 8,241 |
| Nov 28, 2025 | 132.80 | 135.80 | 132.60 | 134.00 | 134.00 | 0.45% | 136,008 |
| Nov 27, 2025 | 134.00 | 136.20 | 133.00 | 133.40 | 133.40 | -1.19% | 57,942 |
| Nov 26, 2025 | 134.80 | 136.00 | 132.40 | 135.00 | 135.00 | -0.30% | 16,165 |
| Nov 25, 2025 | 134.40 | 136.00 | 133.40 | 135.40 | 135.40 | 3.20% | 149,598 |
| Nov 24, 2025 | 132.20 | 133.80 | 131.20 | 131.20 | 131.20 | 0.15% | 6,688 |
| Nov 21, 2025 | 132.80 | 134.80 | 130.20 | 131.00 | 131.00 | -1.21% | 34,786 |
| Nov 20, 2025 | 135.40 | 136.20 | 132.00 | 132.60 | 132.60 | -1.78% | 10,413 |
| Nov 19, 2025 | 134.20 | 135.00 | 131.80 | 135.00 | 135.00 | 1.35% | 137,972 |
| Nov 18, 2025 | 135.00 | 137.20 | 132.80 | 133.20 | 133.20 | -2.77% | 196,024 |
| Nov 17, 2025 | 140.60 | 141.00 | 136.20 | 137.00 | 137.00 | -2.70% | 25,120 |
| Nov 14, 2025 | 144.40 | 144.60 | 139.60 | 140.80 | 137.75 | -2.90% | 30,658 |
| Nov 13, 2025 | 147.80 | 149.00 | 142.00 | 145.00 | 141.86 | -1.23% | 48,124 |
| Nov 12, 2025 | 170.00 | 170.00 | 146.80 | 146.80 | 143.62 | -21.16% | 418,064 |
| Nov 11, 2025 | 185.00 | 189.80 | 185.00 | 186.20 | 182.17 | 1.20% | 5,485 |
| Nov 10, 2025 | 184.00 | 187.60 | 184.00 | 184.00 | 180.01 | - | 7,005 |
| Nov 7, 2025 | 188.20 | 190.00 | 184.00 | 184.00 | 180.01 | -2.23% | 6,766 |
| Nov 6, 2025 | 188.80 | 191.00 | 188.20 | 188.20 | 184.12 | -1.57% | 5,397 |
| Nov 5, 2025 | 190.40 | 192.00 | 188.80 | 191.20 | 187.06 | -0.21% | 3,385 |
| Nov 4, 2025 | 193.60 | 193.60 | 189.40 | 191.60 | 187.45 | -0.21% | 3,525 |
| Nov 3, 2025 | 189.00 | 195.60 | 188.20 | 192.00 | 187.84 | 1.91% | 10,198 |
| Oct 31, 2025 | 187.20 | 189.00 | 186.20 | 188.40 | 184.32 | 0.64% | 1,196 |
| Oct 30, 2025 | 189.80 | 189.80 | 186.60 | 187.20 | 183.14 | -1.47% | 5,143 |
| Oct 29, 2025 | 191.00 | 192.20 | 189.00 | 190.00 | 185.88 | -0.63% | 2,805 |
| Oct 28, 2025 | 192.80 | 193.00 | 189.40 | 191.20 | 187.06 | 0.42% | 5,696 |
| Oct 27, 2025 | 191.40 | 193.00 | 188.40 | 190.40 | 186.28 | 0.53% | 5,121 |
| Oct 24, 2025 | 191.00 | 195.00 | 189.40 | 189.40 | 185.30 | - | 7,346 |
| Oct 23, 2025 | 191.00 | 192.00 | 187.00 | 189.40 | 185.30 | -0.84% | 73,640 |
| Oct 22, 2025 | 190.60 | 192.00 | 187.60 | 191.00 | 186.86 | - | 3,612 |
| Oct 21, 2025 | 186.40 | 192.00 | 186.20 | 191.00 | 186.86 | 2.25% | 3,584 |
| Oct 20, 2025 | 185.00 | 188.80 | 183.80 | 186.80 | 182.75 | 0.21% | 7,679 |
| Oct 17, 2025 | 187.80 | 187.80 | 184.00 | 186.40 | 182.36 | -1.06% | 3,146 |
| Oct 16, 2025 | 186.80 | 189.00 | 185.40 | 188.40 | 184.32 | 0.75% | 2,397 |
| Oct 15, 2025 | 185.80 | 188.80 | 185.00 | 187.00 | 182.95 | 0.86% | 7,712 |
| Oct 14, 2025 | 187.80 | 187.80 | 184.00 | 185.40 | 181.38 | -1.28% | 2,195 |
| Oct 13, 2025 | 185.80 | 189.20 | 185.40 | 187.80 | 183.73 | 1.51% | 4,438 |
| Oct 10, 2025 | 186.60 | 190.20 | 184.80 | 185.00 | 180.99 | -0.86% | 8,365 |
| Oct 9, 2025 | 187.80 | 188.00 | 184.40 | 186.60 | 182.56 | 0.32% | 3,271 |
| Oct 8, 2025 | 184.60 | 187.60 | 183.40 | 186.00 | 181.97 | 0.76% | 3,485 |
| Oct 7, 2025 | 185.00 | 186.80 | 184.20 | 184.60 | 180.60 | -0.32% | 4,999 |
| Oct 6, 2025 | 185.40 | 187.40 | 183.00 | 185.20 | 181.19 | 0.54% | 8,674 |
| Oct 3, 2025 | 180.40 | 185.00 | 180.20 | 184.20 | 180.21 | 2.22% | 7,617 |
| Oct 2, 2025 | 179.20 | 181.60 | 179.20 | 180.20 | 176.30 | 0.56% | 2,909 |
| Oct 1, 2025 | 179.80 | 182.00 | 178.60 | 179.20 | 175.32 | -0.33% | 7,968 |
| Sep 30, 2025 | 176.20 | 179.80 | 176.20 | 179.80 | 175.91 | 1.70% | 4,359 |
| Sep 29, 2025 | 176.00 | 176.80 | 174.80 | 176.80 | 172.97 | 0.11% | 8,336 |
| Sep 26, 2025 | 174.80 | 176.80 | 173.80 | 176.60 | 172.77 | 0.91% | 12,695 |
| Sep 25, 2025 | 176.80 | 177.80 | 175.00 | 175.00 | 171.21 | -0.34% | 7,768 |
| Sep 24, 2025 | 180.20 | 182.00 | 175.60 | 175.60 | 171.80 | -2.66% | 25,603 |
| Sep 23, 2025 | 181.20 | 183.80 | 180.40 | 180.40 | 176.49 | -0.44% | 12,480 |
| Sep 22, 2025 | 182.60 | 182.80 | 180.60 | 181.20 | 177.27 | -0.88% | 6,640 |
| Sep 19, 2025 | 183.80 | 184.60 | 182.00 | 182.80 | 178.84 | -0.65% | 7,902 |
| Sep 18, 2025 | 185.40 | 186.40 | 184.00 | 184.00 | 180.01 | -0.43% | 5,556 |
| Sep 17, 2025 | 185.20 | 186.40 | 182.80 | 184.80 | 180.80 | 0.76% | 8,630 |
| Sep 16, 2025 | 186.80 | 187.60 | 183.00 | 183.40 | 179.43 | -1.82% | 9,442 |
| Sep 15, 2025 | 186.80 | 189.60 | 186.20 | 186.80 | 182.75 | 0.65% | 4,380 |
| Sep 12, 2025 | 187.60 | 188.00 | 185.60 | 185.60 | 181.58 | -0.96% | 4,617 |
| Sep 11, 2025 | 186.80 | 188.40 | 185.80 | 187.40 | 183.34 | 0.54% | 4,282 |
| Sep 10, 2025 | 185.80 | 189.60 | 185.60 | 186.40 | 182.36 | 0.98% | 7,789 |
| Sep 9, 2025 | 188.60 | 188.80 | 184.00 | 184.60 | 180.60 | -2.12% | 7,629 |
| Sep 8, 2025 | 187.80 | 189.60 | 186.60 | 188.60 | 184.51 | 0.21% | 7,036 |
| Sep 5, 2025 | 189.60 | 191.80 | 187.40 | 188.20 | 184.12 | -0.74% | 10,374 |
| Sep 4, 2025 | 190.80 | 193.00 | 189.60 | 189.60 | 185.49 | -0.52% | 6,550 |
| Sep 3, 2025 | 192.20 | 194.80 | 190.00 | 190.60 | 186.47 | -0.52% | 11,476 |
| Sep 2, 2025 | 194.60 | 194.60 | 191.20 | 191.60 | 187.45 | -1.34% | 19,023 |
| Sep 1, 2025 | 197.20 | 199.00 | 193.80 | 194.20 | 189.99 | -1.02% | 11,231 |
| Aug 29, 2025 | 196.80 | 198.40 | 195.00 | 196.20 | 191.95 | -0.20% | 7,165 |
| Aug 28, 2025 | 201.00 | 201.00 | 195.00 | 196.60 | 192.34 | -1.70% | 11,617 |
| Aug 27, 2025 | 195.40 | 205.50 | 195.00 | 200.00 | 195.67 | 2.25% | 30,132 |
| Aug 26, 2025 | 199.00 | 199.00 | 194.60 | 195.60 | 191.36 | -1.21% | 15,974 |
| Aug 25, 2025 | 195.00 | 200.00 | 193.20 | 198.00 | 193.71 | 3.88% | 54,626 |
| Aug 22, 2025 | 180.00 | 195.00 | 178.20 | 190.60 | 186.47 | 5.07% | 286,668 |
| Aug 21, 2025 | 180.40 | 182.00 | 179.20 | 181.40 | 177.47 | -0.33% | 7,560 |
| Aug 20, 2025 | 181.20 | 183.80 | 180.00 | 182.00 | 178.06 | 0.44% | 10,250 |
| Aug 19, 2025 | 182.00 | 184.20 | 180.00 | 181.20 | 177.27 | -1.52% | 9,662 |
| Aug 18, 2025 | 184.00 | 184.00 | 181.60 | 184.00 | 180.01 | -0.33% | 5,950 |
| Aug 15, 2025 | 186.40 | 186.60 | 184.60 | 184.60 | 180.60 | -0.75% | 108,954 |
| Aug 14, 2025 | 184.00 | 186.60 | 183.20 | 186.00 | 181.97 | 0.43% | 10,406 |
| Aug 13, 2025 | 183.80 | 185.40 | 182.20 | 185.20 | 181.19 | 0.54% | 8,456 |
| Aug 12, 2025 | 182.40 | 185.00 | 181.80 | 184.20 | 180.21 | 1.32% | 7,218 |
| Aug 11, 2025 | 185.20 | 185.20 | 181.40 | 181.80 | 177.86 | -1.73% | 7,571 |
| Aug 8, 2025 | 181.00 | 186.00 | 181.00 | 185.00 | 180.99 | 1.09% | 15,449 |
| Aug 7, 2025 | 177.60 | 183.00 | 177.20 | 183.00 | 179.04 | 3.27% | 30,710 |
| Aug 6, 2025 | 174.00 | 178.00 | 174.00 | 177.20 | 173.36 | 0.11% | 203,411 |
| Aug 5, 2025 | 180.20 | 181.60 | 173.20 | 177.00 | 173.17 | -0.90% | 106,065 |
| Aug 4, 2025 | 194.00 | 194.00 | 176.40 | 178.60 | 174.73 | -12.02% | 123,635 |
| Aug 1, 2025 | 207.00 | 207.00 | 202.50 | 203.00 | 198.60 | -1.93% | 16,257 |
| Jul 31, 2025 | 208.50 | 209.00 | 203.00 | 207.00 | 202.52 | -1.43% | 25,718 |
| Jul 30, 2025 | 207.00 | 210.00 | 207.00 | 210.00 | 205.45 | 1.20% | 3,764 |
| Jul 29, 2025 | 209.50 | 209.50 | 206.50 | 207.50 | 203.01 | -0.48% | 6,075 |
| Jul 28, 2025 | 213.00 | 215.00 | 207.50 | 208.50 | 203.98 | -1.88% | 36,149 |
| Jul 25, 2025 | 213.00 | 214.00 | 212.50 | 212.50 | 207.90 | - | 7,897 |
| Jul 24, 2025 | 217.00 | 218.00 | 212.50 | 212.50 | 207.90 | -1.62% | 15,323 |
| Jul 23, 2025 | 214.50 | 218.00 | 214.00 | 216.00 | 211.32 | 0.47% | 5,535 |
| Jul 22, 2025 | 215.00 | 215.00 | 213.00 | 215.00 | 210.34 | 0.94% | 7,949 |
| Jul 21, 2025 | 213.00 | 216.50 | 213.00 | 213.00 | 208.39 | 0.24% | 7,564 |