Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

BTS Group AB (BX1B.BE)

Compare
26.00
-0.10
(-0.38%)
At close: February 21 at 7:35:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202526.1026.4025.5026.0026.00-
Feb 20, 202525.4026.5025.4026.1026.10-
Feb 19, 202525.7026.1025.2025.4025.40-
Feb 18, 202525.7026.1025.3025.7025.70-
Feb 17, 202525.6026.0025.2025.8025.80-
Feb 14, 202525.9026.2025.3025.6025.60-
Feb 13, 202525.7026.0025.7025.9025.90-
Feb 12, 202525.6026.2025.5025.6025.60-
Feb 11, 202525.5025.8025.3025.7025.70-
Feb 10, 202524.9025.6024.9025.5025.50-
Feb 7, 202525.8026.0024.9024.9024.90-
Feb 6, 202525.4025.8025.1025.8025.80-
Feb 5, 202525.4025.4025.1025.4025.40-
Feb 4, 202524.9025.6024.9025.4025.40-
Feb 3, 202524.8024.9024.3024.9024.90-
Jan 31, 202524.3024.9024.3024.9024.90-
Jan 30, 202524.0024.6023.8024.3024.30-
Jan 29, 202523.4024.0023.3024.0024.00-
Jan 28, 202523.4023.5023.4023.4023.40-
Jan 27, 202523.4023.8023.2023.4023.40-
Jan 24, 202523.2023.8023.2023.4023.40-
Jan 23, 202522.8023.3022.8023.2023.20-
Jan 22, 202522.8023.0022.8022.8022.80-
Jan 21, 202522.8023.2022.8022.8022.80-
Jan 20, 202523.1023.2022.8022.8022.80-
Jan 17, 202523.0023.3023.0023.1023.10-
Jan 16, 202523.2023.4023.0023.0023.00-
Jan 15, 202522.6023.4022.6023.2023.20-
Jan 14, 202522.4022.8022.4022.6022.60-
Jan 13, 202522.6022.7022.4022.4022.40-
Jan 10, 202523.0023.3022.6022.6022.60-
Jan 9, 202523.4023.6023.0023.0023.00-
Jan 8, 202523.8024.1023.4023.4023.40-
Jan 7, 202524.0024.5023.8023.8023.80-
Jan 6, 202524.1024.1024.0024.0024.00-
Jan 3, 202523.8024.5023.8024.1024.10-
Jan 2, 202522.9024.0022.9023.8023.80-
Dec 30, 202422.8023.2022.8022.9022.90-
Dec 27, 202422.0022.8021.9022.8022.80-
Dec 23, 202422.3022.3022.0022.0022.00-
Dec 20, 202422.5022.5022.0022.3022.30-
Dec 19, 202422.3022.8022.3022.5022.50-
Dec 18, 202422.4022.8022.4022.4022.40-
Dec 17, 202422.5022.8022.3022.4022.40-
Dec 16, 202422.9022.9022.4022.5022.50-
Dec 13, 202422.8023.2022.8023.0023.00-
Dec 12, 202422.9023.1022.8022.8022.80-
Dec 11, 202423.2023.2022.8022.9022.90-
Dec 10, 202422.8023.3022.8023.2023.20-
Dec 9, 202423.1023.1022.7022.8022.80-
Dec 6, 202422.8023.1022.8023.1023.10-
Dec 5, 202423.1023.1022.8022.9022.90-
Dec 4, 202423.5023.5022.9023.1023.10-
Dec 3, 202423.1023.5023.1023.5023.50-
Dec 2, 202422.3023.2022.3023.1023.10-
Nov 29, 202422.9022.9022.3022.4022.40-
Nov 28, 202422.7023.2022.7022.9022.90-
Nov 27, 202423.4023.4022.8022.8022.80-
Nov 26, 202423.5023.5023.3023.4023.40-
Nov 25, 202423.0023.7022.8023.5023.50-
Nov 22, 202422.9023.0022.7023.0023.00-
Nov 21, 202423.1023.3022.8022.9022.90-
Nov 20, 202423.2023.5022.9023.1023.10-
Nov 19, 202423.3023.3022.8023.2023.20-
Nov 18, 202423.6023.6023.1023.3023.30-
Nov 15, 202423.8023.8023.6023.6023.60-
Nov 14, 202423.6023.9023.5023.8023.80-
Nov 13, 202423.6023.7023.4023.6023.60-
Nov 12, 2024 0.25 Dividend
Nov 12, 202424.3024.3023.5023.5023.50-
Nov 11, 202424.4024.6024.2024.3021.45-
Nov 8, 202425.1025.3024.3024.3021.45-
Nov 7, 202424.8025.1024.6025.1022.16-
Nov 6, 202424.6025.1024.6024.8021.89-
Nov 5, 202424.9025.2024.5024.5021.63-
Nov 4, 202425.7025.7024.9024.9021.98-
Nov 1, 202425.5025.7025.4025.6022.60-
Oct 31, 202425.7025.7025.4025.5022.51-
Oct 30, 202426.0026.2025.7025.7022.69-
Oct 29, 202425.8026.0025.7026.0022.95-
Oct 28, 202426.0026.0025.6025.8022.77-
Oct 25, 202425.7026.0025.7026.0022.95-
Oct 24, 202425.6025.9025.6025.7022.69-
Oct 23, 202425.5025.9025.5025.6022.60-
Oct 22, 202425.9026.1025.5025.5022.51-
Oct 21, 202425.5026.1025.5025.9022.86-
Oct 18, 202425.5025.7025.5025.5022.51-
Oct 17, 202424.9025.5024.9025.5022.51-
Oct 16, 202425.5025.9024.9024.9021.98-
Oct 15, 202425.3026.0025.3025.5022.51-
Oct 14, 202425.8025.9025.3025.3022.33-
Oct 11, 202425.0025.8024.7025.8022.77-
Oct 10, 202425.5025.5025.0025.0022.07-
Oct 9, 202425.0025.5024.9025.5022.51-
Oct 8, 202425.2025.2024.9024.9021.98-
Oct 7, 202425.1025.3024.6025.2022.24-
Oct 4, 202424.8025.1024.7025.1022.16-
Oct 3, 202424.8025.1024.7024.8021.89-
Oct 2, 202424.9024.9024.7024.8021.89-
Oct 1, 202425.4025.5024.9024.9021.98-
Sep 30, 202425.4025.5024.7025.4022.42-
Sep 27, 202425.0025.5025.0025.4022.42-
Sep 26, 202424.8025.2024.6025.1022.16-
Sep 25, 202424.7024.9024.7024.7021.80-
Sep 24, 202424.7025.1024.7024.8021.89-
Sep 23, 202424.9025.0024.6024.7021.80-
Sep 20, 202424.8025.0024.8024.9021.98-
Sep 19, 202424.4025.0024.4024.8021.89-
Sep 18, 202424.6024.7024.4024.4021.54-
Sep 17, 202424.4024.6024.3024.6021.71-
Sep 16, 202424.0024.4024.0024.4021.54-
Sep 13, 202423.7024.1023.6024.0021.19-
Sep 12, 202423.2023.7023.2023.7020.92-
Sep 11, 202423.4023.7023.1023.3020.57-
Sep 10, 202423.8024.1023.4023.4020.66-
Sep 9, 202423.9024.0023.6023.9021.10-
Sep 6, 202423.9023.9023.7023.9021.10-
Sep 5, 202423.2023.9023.2023.9021.10-
Sep 4, 202423.6023.6023.2023.2020.48-
Sep 3, 202424.4024.6023.6023.6020.83-
Sep 2, 202424.5024.7024.2024.5021.63-
Aug 30, 202423.9024.5023.7024.5021.63-
Aug 29, 202424.8024.8023.7023.9021.10-
Aug 28, 202424.2024.8024.2024.8021.89-
Aug 27, 202424.1024.2023.7024.2021.36-
Aug 26, 202424.7024.8024.1024.1021.27-
Aug 23, 202424.8024.9024.6024.7021.80-
Aug 22, 202424.3024.8023.9024.8021.89-
Aug 21, 202424.2024.5024.2024.3021.45-
Aug 20, 202424.3024.6024.1024.2021.36-
Aug 19, 202424.2024.3023.8024.3021.45-
Aug 16, 202424.5024.5023.7024.2021.36-
Aug 15, 202425.7025.7024.4024.5021.63-
Aug 14, 202425.4025.7025.4025.7022.69-
Aug 13, 202425.4025.5025.2025.4022.42-
Aug 12, 202425.4025.5025.3025.3022.33-
Aug 9, 202425.7025.9025.3025.4022.42-
Aug 8, 202425.9025.9025.5025.7022.69-
Aug 7, 202425.5026.1025.5025.8022.77-
Aug 6, 202425.6026.0025.3025.4022.42-
Aug 5, 202426.5026.5024.6025.6022.60-
Aug 2, 202426.9027.3026.5026.6023.48-
Aug 1, 202427.4027.4026.9026.9023.75-
Jul 31, 202426.9027.6026.9027.4024.19-
Jul 30, 202426.9027.1026.6026.9023.75-
Jul 29, 202426.5027.3026.5026.9023.75-
Jul 26, 202426.1026.5026.0026.5023.39-
Jul 25, 202427.6027.6026.1026.2023.13-
Jul 24, 202427.6027.8027.4027.6024.36-
Jul 23, 202427.6027.7027.2027.7024.45-
Jul 22, 202427.0027.6027.0027.6024.36-
Jul 19, 202427.2027.2026.8027.1023.92-
Jul 18, 202427.3027.5027.2027.2024.01-
Jul 17, 202427.2027.4027.0027.3024.10-
Jul 16, 202427.0027.3026.5027.2024.01-
Jul 15, 202426.7027.3026.7027.1023.92-
Jul 12, 202426.2026.8026.1026.7023.57-
Jul 11, 202426.6026.6026.3026.3023.22-
Jul 10, 202426.7026.8026.4026.6023.48-
Jul 9, 202427.0027.3026.7026.7023.57-
Jul 8, 202427.2027.4027.0027.0023.83-
Jul 5, 202427.0027.4027.0027.3024.10-
Jul 4, 202427.7027.7027.0027.0023.83-
Jul 3, 202427.9027.9027.5027.6024.36-
Jul 2, 202427.7027.8027.5027.8024.54-
Jul 1, 202427.8027.8027.5027.7024.45-
Jun 28, 202427.7027.8027.3027.8024.54-
Jun 27, 202427.1027.8027.0027.8024.54-
Jun 26, 202426.8027.4026.8027.1023.92-
Jun 25, 202427.3027.5026.7026.8023.66-
Jun 24, 202427.2027.4027.0027.4024.19-
Jun 21, 202427.2027.2027.1027.2024.01-
Jun 20, 202427.4027.4026.9027.2024.01-
Jun 19, 202427.8027.8027.4027.4024.19-
Jun 18, 202426.9027.8026.7027.8024.54-
Jun 17, 202427.2027.2026.8026.9023.75-
Jun 14, 202427.5027.5027.1027.2024.01-
Jun 13, 202428.1028.1027.4027.5024.27-
Jun 12, 202427.9028.8027.6028.2024.89-
Jun 11, 202428.2028.4027.4027.8024.54-
Jun 10, 202427.6028.3027.2028.2024.89-
Jun 7, 202428.4028.6027.4027.5024.27-
Jun 6, 202427.2028.4027.2028.3024.98-
Jun 5, 202428.5028.7028.3028.4025.07-
Jun 4, 202429.0029.0028.4028.4025.07-
Jun 3, 202428.9029.2028.8029.1025.69-
May 31, 202430.9030.9028.9028.9025.51-
May 30, 202429.4030.8029.4030.8027.19-
May 29, 202430.1030.1029.2029.4025.95-
May 28, 202429.2030.8029.2030.1026.57-
May 27, 202428.4029.2028.3029.1025.69-
May 24, 202428.0028.4027.7028.4025.07-
May 23, 202429.2029.4028.0028.1024.80-
May 22, 202429.3029.5029.1029.2025.78-
May 21, 202428.9029.5028.9029.3025.86-
May 20, 202429.0029.0028.6028.9025.51-
May 17, 202428.9029.0028.6029.0025.60-
May 16, 202427.2029.0027.0028.9025.51-
May 15, 202427.1027.4026.9027.2024.01-
May 14, 202427.6027.8026.9027.1023.92-
May 13, 202427.6027.7027.0027.7024.45-
May 10, 202427.7027.7027.2027.6024.36-
May 9, 202427.7027.7027.7027.7024.45-
May 8, 202428.5028.6027.6027.7024.45-
May 7, 202428.7028.7028.3028.5025.16-
May 6, 2024 0.25 Dividend
May 6, 202428.3028.8027.6028.8025.42-
May 3, 202429.8029.8028.0028.3022.47-
May 2, 202430.7030.7029.7029.8023.66-
Apr 30, 202430.3030.8030.1030.5024.21-
Apr 29, 202429.9030.7029.9030.4024.13-
Apr 26, 202428.8029.9028.6029.9023.74-
Apr 25, 202429.8029.8028.3028.8022.86-
Apr 24, 202429.1030.3029.1029.8023.66-
Apr 23, 202428.5029.2028.5029.1023.10-
Apr 22, 202427.8028.5027.8028.5022.62-
Apr 19, 202427.5027.8026.9027.8022.07-
Apr 18, 202428.0028.1027.3027.6021.91-
Apr 17, 202428.4028.8027.8027.9022.15-
Apr 16, 202429.6029.6028.4028.4022.54-
Apr 15, 202429.1029.9028.6029.6023.50-
Apr 12, 202429.6029.8029.0029.0023.02-
Apr 11, 202429.2029.6028.7029.6023.50-
Apr 10, 202429.3029.7029.1029.2023.18-
Apr 9, 202429.6029.6029.6029.6023.50-
Apr 8, 202429.1029.9029.1029.6023.50-
Apr 5, 202429.4029.4029.1029.1023.10-
Apr 4, 202428.5029.6028.5029.5023.42-
Apr 3, 202428.5028.5028.1028.5022.62-
Apr 2, 202428.3029.3028.3028.6022.70-
Mar 28, 202428.7528.7528.3028.3522.50-
Mar 27, 202429.4529.6028.7528.7522.82-
Mar 26, 202429.8530.1029.4529.4523.38-
Mar 25, 202429.9030.2029.4529.8523.70-
Mar 22, 202430.0030.1029.8529.8523.70-
Mar 21, 202429.6030.1029.6030.0523.85-
Mar 20, 202429.9529.9529.0529.5523.46-
Mar 19, 202428.7530.0028.6529.9523.77-
Mar 18, 202429.8029.8028.7028.8022.86-
Mar 15, 202429.0529.8028.8029.8023.66-
Mar 14, 202429.7529.7529.1029.1023.10-
Mar 13, 202430.4030.4029.7529.7523.62-
Mar 12, 202430.3030.5530.1530.4024.13-
Mar 11, 202429.9530.3529.1530.3024.05-
Mar 8, 202430.3530.5529.9029.9023.74-
Mar 7, 202430.4530.4530.0030.3524.09-
Mar 6, 202428.8530.4528.4530.4524.17-
Mar 5, 202429.4529.6028.8028.8022.86-
Mar 4, 202430.4030.4029.4529.5023.42-
Mar 1, 202430.4030.6530.1530.4524.17-
Feb 29, 202429.4530.5029.2530.4024.13-
Feb 28, 202429.6029.6029.2029.4523.38-
Feb 27, 202428.9529.7528.9529.6523.54-
Feb 26, 202427.9529.0027.8028.9522.98-
Feb 23, 202427.7528.0027.5028.0022.23-
Feb 22, 202425.5527.7025.5527.7021.99-
Feb 21, 202425.9026.0025.5025.5520.28-