BTS Group AB (publ) (STO:BTS.B)
Sweden
· Delayed Price · Currency is SEK 148.60
-0.40 (-0.27%)
Apr 29, 2026, 11:09 AM CET
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.80 | 151.60 | 148.00 | 149.00 | 149.00 | -0.67% | 15,747 |
| Apr 27, 2026 | 150.80 | 153.80 | 149.00 | 150.00 | 150.00 | -0.53% | 24,743 |
| Apr 24, 2026 | 151.00 | 152.20 | 150.40 | 150.80 | 150.80 | -0.26% | 11,287 |
| Apr 23, 2026 | 157.80 | 158.20 | 151.00 | 151.20 | 151.20 | -4.06% | 18,373 |
| Apr 22, 2026 | 159.80 | 161.60 | 156.20 | 157.60 | 157.60 | -1.38% | 19,361 |
| Apr 21, 2026 | 160.00 | 162.00 | 158.80 | 159.80 | 159.80 | -0.12% | 12,075 |
| Apr 20, 2026 | 160.00 | 162.20 | 159.60 | 160.00 | 160.00 | -0.12% | 16,059 |
| Apr 17, 2026 | 159.80 | 162.60 | 159.40 | 160.20 | 160.20 | 0.75% | 21,729 |
| Apr 16, 2026 | 155.00 | 160.80 | 154.80 | 159.00 | 159.00 | 3.25% | 27,616 |
| Apr 15, 2026 | 149.80 | 155.80 | 149.80 | 154.00 | 154.00 | 3.08% | 35,867 |
| Apr 14, 2026 | 145.00 | 151.40 | 145.00 | 149.40 | 149.40 | 4.04% | 16,087 |
| Apr 13, 2026 | 144.00 | 144.00 | 142.00 | 143.60 | 143.60 | -0.69% | 8,531 |
| Apr 10, 2026 | 141.80 | 147.20 | 141.80 | 144.60 | 144.60 | 1.83% | 12,989 |
| Apr 9, 2026 | 143.00 | 144.80 | 141.20 | 142.00 | 142.00 | -1.11% | 26,164 |
| Apr 8, 2026 | 146.00 | 149.20 | 143.60 | 143.60 | 143.60 | 1.56% | 85,559 |
| Apr 7, 2026 | 142.40 | 145.40 | 141.00 | 141.40 | 141.40 | -0.28% | 11,605 |
| Apr 2, 2026 | 146.20 | 146.20 | 141.60 | 141.80 | 141.80 | -3.01% | 5,729 |
| Apr 1, 2026 | 148.00 | 151.80 | 143.60 | 146.20 | 146.20 | -1.22% | 27,240 |
| Mar 31, 2026 | 141.20 | 149.00 | 141.20 | 148.00 | 148.00 | 3.93% | 34,952 |
| Mar 30, 2026 | 140.20 | 143.20 | 138.00 | 142.40 | 142.40 | 1.57% | 18,676 |
| Mar 27, 2026 | 140.80 | 141.20 | 137.80 | 140.20 | 140.20 | 0.86% | 35,589 |
| Mar 26, 2026 | 136.40 | 141.00 | 136.40 | 139.00 | 139.00 | 1.16% | 28,542 |
| Mar 25, 2026 | 137.40 | 139.20 | 135.60 | 137.40 | 137.40 | - | 14,027 |
| Mar 24, 2026 | 139.60 | 139.60 | 136.80 | 137.40 | 137.40 | -1.72% | 15,448 |
| Mar 23, 2026 | 135.60 | 140.20 | 135.20 | 139.80 | 139.80 | 1.60% | 28,613 |
| Mar 20, 2026 | 138.20 | 139.40 | 137.20 | 137.60 | 137.60 | -0.15% | 23,750 |
| Mar 19, 2026 | 139.60 | 140.80 | 136.80 | 137.80 | 137.80 | -1.85% | 25,410 |
| Mar 18, 2026 | 139.80 | 141.40 | 138.20 | 140.40 | 140.40 | 0.86% | 13,789 |
| Mar 17, 2026 | 135.60 | 139.60 | 134.40 | 139.20 | 139.20 | 2.50% | 38,298 |
| Mar 16, 2026 | 138.80 | 139.20 | 135.80 | 135.80 | 135.80 | -2.02% | 10,969 |
| Mar 13, 2026 | 142.00 | 143.80 | 138.00 | 138.60 | 138.60 | -3.08% | 19,186 |
| Mar 12, 2026 | 140.20 | 144.40 | 139.40 | 143.00 | 143.00 | 1.27% | 23,398 |
| Mar 11, 2026 | 139.20 | 142.20 | 136.00 | 141.20 | 141.20 | 1.15% | 21,646 |
| Mar 10, 2026 | 142.60 | 143.00 | 138.00 | 139.60 | 139.60 | -0.57% | 27,276 |
| Mar 9, 2026 | 137.60 | 141.60 | 137.40 | 140.40 | 140.40 | -0.28% | 48,002 |
| Mar 6, 2026 | 138.00 | 142.40 | 137.40 | 140.80 | 140.80 | 2.47% | 41,401 |
| Mar 5, 2026 | 133.40 | 139.40 | 132.20 | 137.40 | 137.40 | 3.00% | 31,802 |
| Mar 4, 2026 | 135.00 | 135.00 | 126.60 | 133.40 | 133.40 | 4.55% | 24,762 |
| Mar 3, 2026 | 132.20 | 132.20 | 127.00 | 127.60 | 127.60 | -3.19% | 33,120 |
| Mar 2, 2026 | 134.00 | 135.40 | 132.20 | 131.80 | 131.80 | -3.51% | 22,041 |
| Feb 27, 2026 | 130.40 | 137.40 | 130.40 | 136.60 | 136.60 | 7.05% | 83,853 |
| Feb 26, 2026 | 130.40 | 131.60 | 126.20 | 127.60 | 127.60 | -1.54% | 141,828 |
| Feb 25, 2026 | 131.60 | 132.00 | 127.80 | 129.60 | 129.60 | -0.61% | 29,003 |
| Feb 24, 2026 | 133.40 | 134.20 | 129.00 | 130.40 | 130.40 | -1.51% | 64,287 |
| Feb 23, 2026 | 134.00 | 135.80 | 128.00 | 132.40 | 132.40 | -4.75% | 70,920 |
| Feb 20, 2026 | 116.00 | 143.00 | 110.40 | 139.00 | 139.00 | 30.64% | 415,279 |
| Feb 19, 2026 | 108.20 | 110.00 | 106.00 | 106.40 | 106.40 | -0.93% | 51,538 |
| Feb 18, 2026 | 107.80 | 108.40 | 106.60 | 107.40 | 107.40 | -0.19% | 28,872 |
| Feb 17, 2026 | 109.80 | 110.40 | 107.40 | 107.60 | 107.60 | -1.10% | 28,631 |
| Feb 16, 2026 | 111.00 | 111.80 | 108.80 | 108.80 | 108.80 | -2.51% | 23,738 |
| Feb 13, 2026 | 108.20 | 113.80 | 107.80 | 111.60 | 111.60 | 2.95% | 33,170 |
| Feb 12, 2026 | 113.00 | 113.00 | 108.40 | 108.40 | 108.40 | -3.73% | 43,872 |
| Feb 11, 2026 | 116.80 | 116.80 | 112.20 | 112.60 | 112.60 | -3.76% | 28,731 |
| Feb 10, 2026 | 117.20 | 117.80 | 116.60 | 117.00 | 117.00 | 0.86% | 24,714 |
| Feb 9, 2026 | 117.20 | 119.60 | 115.60 | 116.00 | 116.00 | -0.51% | 45,531 |
| Feb 6, 2026 | 115.60 | 117.40 | 114.80 | 116.60 | 116.60 | 0.69% | 37,287 |
| Feb 5, 2026 | 118.60 | 120.00 | 115.60 | 115.80 | 115.80 | -2.03% | 34,292 |
| Feb 4, 2026 | 121.40 | 121.40 | 117.80 | 118.20 | 118.20 | -2.31% | 21,917 |
| Feb 3, 2026 | 125.00 | 125.00 | 120.40 | 121.00 | 121.00 | -3.04% | 30,649 |
| Feb 2, 2026 | 127.40 | 127.40 | 124.40 | 124.80 | 124.80 | -2.19% | 77,379 |
| Jan 30, 2026 | 133.00 | 133.00 | 127.20 | 127.60 | 127.60 | -3.33% | 23,018 |
| Jan 29, 2026 | 137.60 | 138.00 | 132.00 | 132.00 | 132.00 | -4.07% | 47,434 |
| Jan 28, 2026 | 139.00 | 139.20 | 137.40 | 137.60 | 137.60 | -0.86% | 16,438 |
| Jan 27, 2026 | 138.60 | 141.20 | 138.20 | 138.80 | 138.80 | 0.14% | 11,949 |
| Jan 26, 2026 | 141.80 | 142.00 | 138.60 | 138.60 | 138.60 | -2.12% | 30,431 |
| Jan 23, 2026 | 140.80 | 142.40 | 140.00 | 141.60 | 141.60 | 0.57% | 11,605 |
| Jan 22, 2026 | 140.00 | 142.60 | 139.00 | 140.80 | 140.80 | 1.88% | 18,804 |
| Jan 21, 2026 | 137.40 | 139.40 | 137.00 | 138.20 | 138.20 | - | 9,986 |
| Jan 20, 2026 | 137.60 | 138.20 | 136.60 | 138.20 | 138.20 | 0.88% | 28,958 |
| Jan 19, 2026 | 139.20 | 139.20 | 135.80 | 137.00 | 137.00 | -2.00% | 36,755 |
| Jan 16, 2026 | 141.60 | 143.20 | 139.40 | 139.80 | 139.80 | -1.55% | 11,530 |
| Jan 15, 2026 | 143.60 | 144.20 | 141.20 | 142.00 | 142.00 | -1.25% | 48,532 |
| Jan 14, 2026 | 144.60 | 145.80 | 142.60 | 143.80 | 143.80 | -0.42% | 21,782 |
| Jan 13, 2026 | 146.20 | 146.20 | 143.00 | 144.40 | 144.40 | -0.96% | 15,264 |
| Jan 12, 2026 | 145.00 | 146.80 | 142.60 | 145.80 | 145.80 | 0.55% | 16,793 |
| Jan 9, 2026 | 142.60 | 146.40 | 142.00 | 145.00 | 145.00 | 1.97% | 21,331 |
| Jan 8, 2026 | 142.60 | 143.80 | 141.20 | 142.20 | 142.20 | -0.28% | 15,847 |
| Jan 7, 2026 | 145.00 | 149.00 | 142.60 | 142.60 | 142.60 | -1.79% | 35,484 |
| Jan 5, 2026 | 147.20 | 148.40 | 144.60 | 145.20 | 145.20 | -0.95% | 12,003 |
| Jan 2, 2026 | 148.00 | 148.80 | 146.40 | 146.60 | 146.60 | -0.14% | 28,430 |
| Dec 30, 2025 | 149.00 | 149.00 | 145.00 | 146.80 | 146.80 | -1.21% | 20,786 |
| Dec 29, 2025 | 145.40 | 149.40 | 145.40 | 148.60 | 148.60 | 2.20% | 25,430 |
| Dec 23, 2025 | 146.00 | 147.00 | 145.20 | 145.40 | 145.40 | - | 10,504 |
| Dec 22, 2025 | 145.20 | 146.20 | 143.60 | 145.40 | 145.40 | 0.28% | 15,485 |
| Dec 19, 2025 | 144.00 | 146.60 | 143.20 | 145.00 | 145.00 | 0.28% | 25,525 |
| Dec 18, 2025 | 144.20 | 145.00 | 142.00 | 144.60 | 144.60 | 0.70% | 15,436 |
| Dec 17, 2025 | 143.80 | 144.00 | 139.80 | 143.60 | 143.60 | 0.98% | 19,713 |
| Dec 16, 2025 | 140.20 | 143.20 | 139.60 | 142.20 | 142.20 | 1.43% | 39,629 |
| Dec 15, 2025 | 142.20 | 143.60 | 139.80 | 140.20 | 140.20 | -0.99% | 19,833 |
| Dec 12, 2025 | 142.20 | 143.80 | 141.20 | 141.60 | 141.60 | -0.28% | 44,431 |
| Dec 11, 2025 | 140.60 | 143.80 | 140.60 | 142.00 | 142.00 | 1.43% | 30,036 |
| Dec 10, 2025 | 139.60 | 142.00 | 138.60 | 140.00 | 140.00 | 0.43% | 40,210 |
| Dec 9, 2025 | 141.80 | 142.60 | 139.00 | 139.40 | 139.40 | -0.43% | 19,565 |
| Dec 8, 2025 | 142.00 | 144.00 | 139.60 | 140.00 | 140.00 | -1.27% | 18,739 |
| 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% | 68,470 |
| 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 |