BTS Group AB Class B BTS_B
OMXSTO · Sweden · Commercial Services
SEK 213.00+4.50 (+2.16%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 208.50 | 0.00% | SEK 209.50 | SEK 212.00 | SEK 207.50 | 48.15K |
| 2026-09-29 | SEK 208.50 | +1.21% | SEK 205.00 | SEK 210.00 | SEK 205.00 | 36.76K |
| 2026-09-28 | SEK 206.00 | -1.20% | SEK 208.50 | SEK 209.00 | SEK 199.00 | 21.67K |
| 2026-09-25 | SEK 208.50 | +0.72% | SEK 207.50 | SEK 208.50 | SEK 205.50 | 6.76K |
| 2026-09-24 | SEK 207.00 | +1.47% | SEK 207.00 | SEK 207.00 | SEK 203.00 | 4.54K |
| 2026-09-23 | SEK 204.00 | +0.99% | SEK 201.00 | SEK 208.00 | SEK 201.00 | 5.11K |
| 2026-09-22 | SEK 202.00 | -2.18% | SEK 207.00 | SEK 207.00 | SEK 201.50 | 8.79K |
| 2026-09-21 | SEK 206.50 | +5.25% | SEK 198.20 | SEK 208.00 | SEK 198.20 | 16.73K |
| 2026-09-18 | SEK 196.20 | -4.29% | SEK 206.00 | SEK 206.00 | SEK 196.20 | 10.82K |
| 2026-09-17 | SEK 205.00 | +1.99% | SEK 201.00 | SEK 210.00 | SEK 201.00 | 22.78K |
| 2026-09-16 | SEK 201.00 | +3.61% | SEK 196.40 | SEK 201.50 | SEK 195.00 | 29.63K |
| 2026-09-15 | SEK 194.00 | -1.22% | SEK 196.90 | SEK 197.00 | SEK 192.80 | 67.10K |
| 2026-09-14 | SEK 196.40 | +2.08% | SEK 192.20 | SEK 198.40 | SEK 192.20 | 29.11K |
| 2026-09-11 | SEK 192.40 | -1.13% | SEK 192.60 | SEK 195.00 | SEK 190.20 | 7.12K |
| 2026-09-10 | SEK 194.60 | -0.92% | SEK 195.00 | SEK 197.80 | SEK 194.60 | 8.18K |
| 2026-09-09 | SEK 196.40 | +0.41% | SEK 196.00 | SEK 197.60 | SEK 194.40 | 25.74K |
| 2026-09-08 | SEK 195.60 | -1.91% | SEK 200.00 | SEK 200.50 | SEK 195.00 | 29.48K |
| 2026-09-07 | SEK 199.40 | -1.53% | SEK 203.50 | SEK 206.50 | SEK 198.80 | 23.39K |
| 2026-09-04 | SEK 202.50 | +1.45% | SEK 202.50 | SEK 202.50 | SEK 199.60 | 40.16K |
| 2026-09-03 | SEK 199.60 | +3.10% | SEK 194.00 | SEK 200.50 | SEK 194.00 | 44.03K |
| 2026-09-02 | SEK 193.60 | -0.51% | SEK 196.00 | SEK 196.60 | SEK 192.60 | 14.03K |
| 2026-09-01 | SEK 194.60 | -2.11% | SEK 198.80 | SEK 200.00 | SEK 194.60 | 37.96K |
| 2026-08-31 | SEK 198.80 | -0.85% | SEK 199.60 | SEK 203.00 | SEK 197.60 | 28.99K |
| 2026-08-28 | SEK 200.50 | +6.42% | SEK 190.00 | SEK 208.00 | SEK 188.40 | 54.14K |
| 2026-08-27 | SEK 188.40 | +2.17% | SEK 184.40 | SEK 190.40 | SEK 184.40 | 25.52K |
| 2026-08-26 | SEK 184.40 | -0.32% | SEK 187.00 | SEK 187.80 | SEK 183.00 | 9.75K |
| 2026-08-25 | SEK 185.00 | +1.20% | SEK 182.00 | SEK 187.20 | SEK 180.20 | 11.69K |
| 2026-08-24 | SEK 182.80 | -0.44% | SEK 183.00 | SEK 183.60 | SEK 180.40 | 19.29K |
| 2026-08-21 | SEK 183.60 | +0.22% | SEK 183.40 | SEK 186.40 | SEK 181.80 | 8.08K |
| 2026-08-20 | SEK 183.20 | +0.11% | SEK 183.80 | SEK 188.00 | SEK 182.80 | 16.07K |
| 2026-08-19 | SEK 183.00 | -1.08% | SEK 185.40 | SEK 185.40 | SEK 179.20 | 4.91K |
| 2026-08-18 | SEK 185.00 | +0.22% | SEK 182.60 | SEK 188.60 | SEK 182.20 | 3.96K |
| 2026-08-17 | SEK 184.60 | +0.44% | SEK 184.00 | SEK 189.00 | SEK 182.00 | 65.46K |
| 2026-08-14 | SEK 183.80 | +5.39% | SEK 191.20 | SEK 194.00 | SEK 179.00 | 170.30K |
| 2026-08-13 | SEK 174.40 | -1.36% | SEK 177.20 | SEK 178.60 | SEK 174.40 | 9.69K |
| 2026-08-12 | SEK 176.80 | -1.67% | SEK 181.40 | SEK 181.40 | SEK 176.20 | 4.55K |
| 2026-08-11 | SEK 179.80 | -3.54% | SEK 186.60 | SEK 186.60 | SEK 176.00 | 16.30K |
| 2026-08-10 | SEK 186.40 | -0.32% | SEK 187.60 | SEK 188.40 | SEK 183.00 | 4.06K |
| 2026-08-07 | SEK 187.00 | -0.53% | SEK 190.00 | SEK 190.00 | SEK 186.00 | 1.62K |
| 2026-08-06 | SEK 188.00 | +1.29% | SEK 186.20 | SEK 191.00 | SEK 185.00 | 6.37K |
| 2026-08-05 | SEK 185.60 | -1.59% | SEK 188.80 | SEK 188.80 | SEK 183.60 | 7.14K |
| 2026-08-04 | SEK 188.60 | -0.32% | SEK 188.80 | SEK 191.40 | SEK 186.20 | 6.11K |
| 2026-08-03 | SEK 189.20 | +0.53% | SEK 188.80 | SEK 191.00 | SEK 188.80 | 5.80K |
| 2026-07-31 | SEK 188.20 | 0.00% | SEK 190.00 | SEK 190.00 | SEK 187.00 | 2.53K |
| 2026-07-30 | SEK 188.20 | -2.18% | SEK 191.00 | SEK 191.20 | SEK 186.40 | 6.45K |
| 2026-07-29 | SEK 192.40 | +1.80% | SEK 190.60 | SEK 193.60 | SEK 187.80 | 19.47K |
| 2026-07-28 | SEK 189.00 | +1.39% | SEK 186.40 | SEK 192.00 | SEK 185.60 | 4.43K |
| 2026-07-27 | SEK 186.40 | +0.32% | SEK 185.80 | SEK 190.20 | SEK 185.80 | 11.41K |
| 2026-07-24 | SEK 185.80 | +0.98% | SEK 184.00 | SEK 188.00 | SEK 183.00 | 5.59K |
| 2026-07-23 | SEK 184.00 | -0.65% | SEK 187.00 | SEK 188.40 | SEK 184.00 | 6.18K |
| 2026-07-22 | SEK 185.20 | +1.54% | SEK 181.00 | SEK 186.20 | SEK 181.00 | 3.98K |
| 2026-07-21 | SEK 182.40 | -1.08% | SEK 183.20 | SEK 185.20 | SEK 179.20 | 2.31K |
| 2026-07-20 | SEK 184.40 | +0.99% | SEK 180.40 | SEK 186.00 | SEK 180.40 | 3.11K |
| 2026-07-17 | SEK 182.60 | -0.22% | SEK 183.00 | SEK 184.80 | SEK 181.40 | 11.19K |
| 2026-07-16 | SEK 183.00 | +1.44% | SEK 178.20 | SEK 183.60 | SEK 176.80 | 7.84K |
| 2026-07-15 | SEK 180.40 | 0.00% | SEK 180.40 | SEK 182.00 | SEK 178.20 | 6.30K |
| 2026-07-14 | SEK 180.40 | -0.77% | SEK 180.00 | SEK 182.80 | SEK 178.80 | 4.11K |
| 2026-07-13 | SEK 181.80 | +2.71% | SEK 183.00 | SEK 183.00 | SEK 176.00 | 10.98K |
| 2026-07-10 | SEK 177.00 | +2.31% | SEK 178.60 | SEK 179.40 | SEK 173.60 | 19.09K |
| 2026-07-09 | SEK 173.00 | +1.41% | SEK 170.20 | SEK 173.40 | SEK 170.20 | 4.30K |
| 2026-07-08 | SEK 170.60 | -3.29% | SEK 175.40 | SEK 175.80 | SEK 170.60 | 7.48K |
| 2026-07-07 | SEK 176.40 | -0.56% | SEK 177.80 | SEK 181.20 | SEK 175.60 | 33.26K |
| 2026-07-06 | SEK 177.40 | -1.11% | SEK 179.20 | SEK 181.60 | SEK 176.80 | 3.96K |
| 2026-07-03 | SEK 179.40 | +2.28% | SEK 180.20 | SEK 181.60 | SEK 176.40 | 8.73K |
| 2026-07-02 | SEK 175.40 | +1.15% | SEK 173.40 | SEK 177.20 | SEK 173.20 | 10.13K |
| 2026-07-01 | SEK 173.40 | +0.23% | SEK 172.20 | SEK 175.80 | SEK 169.00 | 12.41K |
| 2026-06-30 | SEK 173.00 | -0.23% | SEK 175.40 | SEK 175.40 | SEK 170.80 | 16.56K |
| 2026-06-29 | SEK 173.40 | +0.58% | SEK 171.00 | SEK 178.80 | SEK 171.00 | 17.52K |
| 2026-06-26 | SEK 172.40 | +2.99% | SEK 167.00 | SEK 174.20 | SEK 166.60 | 9.12K |
| 2026-06-25 | SEK 167.40 | +0.48% | SEK 168.00 | SEK 169.00 | SEK 165.20 | 8.61K |
| 2026-06-24 | SEK 166.60 | -0.83% | SEK 168.00 | SEK 168.00 | SEK 165.20 | 3.18K |
| 2026-06-23 | SEK 168.00 | -1.75% | SEK 173.00 | SEK 173.80 | SEK 167.00 | 13.21K |
| 2026-06-22 | SEK 171.00 | +1.79% | SEK 169.00 | SEK 173.40 | SEK 166.40 | 14.94K |
| 2026-06-18 | SEK 168.00 | +0.60% | SEK 167.00 | SEK 168.20 | SEK 165.20 | 34.66K |
| 2026-06-17 | SEK 167.00 | +0.72% | SEK 166.00 | SEK 168.80 | SEK 165.40 | 12.58K |
| 2026-06-16 | SEK 165.80 | -3.38% | SEK 171.60 | SEK 172.20 | SEK 165.60 | 13.71K |
| 2026-06-15 | SEK 171.60 | +0.35% | SEK 171.00 | SEK 176.00 | SEK 168.80 | 13.63K |
| 2026-06-12 | SEK 171.00 | -0.35% | SEK 170.00 | SEK 171.80 | SEK 169.00 | 21.73K |
| 2026-06-11 | SEK 171.60 | -1.61% | SEK 173.00 | SEK 173.60 | SEK 170.80 | 15.10K |
| 2026-06-10 | SEK 174.40 | -0.57% | SEK 173.00 | SEK 175.00 | SEK 171.80 | 12.48K |
| 2026-06-09 | SEK 175.40 | -3.09% | SEK 181.00 | SEK 181.00 | SEK 174.00 | 15.33K |
| 2026-06-08 | SEK 181.00 | 0.00% | SEK 181.80 | SEK 181.80 | SEK 177.80 | 14.68K |
| 2026-06-05 | SEK 181.00 | -2.69% | SEK 185.80 | SEK 185.80 | SEK 179.00 | 12.59K |
| 2026-06-04 | SEK 186.00 | +0.98% | SEK 183.80 | SEK 188.20 | SEK 183.00 | 13.20K |
| 2026-06-03 | SEK 184.20 | -2.85% | SEK 189.00 | SEK 189.60 | SEK 179.80 | 14.20K |
| 2026-06-02 | SEK 189.60 | +0.85% | SEK 187.80 | SEK 192.20 | SEK 186.20 | 11.77K |
| 2026-06-01 | SEK 188.00 | -2.39% | SEK 188.60 | SEK 192.80 | SEK 186.20 | 21.47K |
| 2026-05-29 | SEK 192.60 | -0.82% | SEK 194.40 | SEK 196.20 | SEK 188.00 | 24.71K |
| 2026-05-28 | SEK 194.20 | -1.42% | SEK 196.00 | SEK 196.40 | SEK 192.40 | 13.07K |
| 2026-05-27 | SEK 197.00 | +0.51% | SEK 195.00 | SEK 198.00 | SEK 193.60 | 11.55K |