B3 Consulting Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	90.500	93.600	90.500	92.900	84.598	22,471
2024-02-28	89.900	91.300	88.500	90.400	82.322	51,803
2024-02-27	87.600	90.600	86.800	89.900	81.866	15,887
2024-02-26	86.000	88.800	86.000	87.600	79.772	16,631
2024-02-23	86.400	87.800	85.000	86.000	78.315	11,922
2024-02-22	84.600	86.400	83.200	86.400	78.679	21,991
2024-02-21	83.900	85.900	82.700	85.200	77.586	23,393
2024-02-20	85.000	86.200	83.100	83.700	76.220	16,690
2024-02-19	85.500	87.000	83.100	84.700	77.131	11,698
2024-02-16	79.400	85.500	79.400	85.500	77.860	37,966
2024-02-15	77.200	80.800	74.600	78.900	71.849	174,258
2024-02-14	90.700	90.700	85.500	87.900	80.045	37,048
2024-02-13	97.600	97.600	89.900	90.700	82.595	16,520
2024-02-12	94.000	97.500	93.100	94.500	86.055	18,238
2024-02-09	97.800	97.800	93.800	94.000	85.600	7,999
2024-02-08	97.900	98.800	96.300	97.800	89.060	7,851
2024-02-07	98.900	99.500	96.900	98.000	89.243	20,257
2024-02-06	97.000	98.900	96.800	98.900	90.062	18,340
2024-02-05	94.700	96.400	92.700	95.500	86.966	18,729
2024-02-02	91.900	94.900	91.900	93.700	85.327	25,576
2024-02-01	90.700	92.700	89.300	91.400	83.232	14,770
2024-01-31	91.700	92.600	89.300	91.000	82.868	19,952
2024-01-30	94.000	95.500	92.200	92.600	84.325	14,806
2024-01-29	93.000	95.900	91.400	94.000	85.600	15,996
2024-01-26	93.800	93.800	91.700	93.100	84.780	7,873
2024-01-25	90.000	93.100	88.800	92.300	84.052	9,800
2024-01-24	87.100	90.000	86.900	88.900	80.956	12,317
2024-01-23	88.000	89.100	86.700	87.100	79.317	10,931
2024-01-22	90.300	91.900	88.300	89.100	81.138	13,433
2024-01-19	91.900	93.400	89.800	89.900	81.866	13,252
2024-01-18	91.000	93.100	90.200	91.900	83.688	14,361
2024-01-17	91.000	93.100	90.800	91.000	82.868	15,736
2024-01-16	93.000	96.000	91.200	92.600	84.325	22,460
2024-01-15	98.300	98.300	92.500	94.800	86.329	73,876
2024-01-12	103.00	104.60	98.400	99.100	90.244	32,262
2024-01-11	105.00	106.80	102.40	102.40	93.249	13,708
2024-01-10	107.00	107.40	104.40	104.80	95.435	16,863
2024-01-09	109.60	109.60	106.20	107.60	97.985	16,848
2024-01-08	107.40	109.80	107.00	109.60	99.806	19,306
2024-01-05	108.40	108.80	106.40	107.20	97.620	12,358
2024-01-04	104.40	109.00	104.40	108.40	98.713	12,400
2024-01-03	105.60	105.80	104.20	105.00	95.617	20,104
2024-01-02	110.00	111.20	104.60	105.00	95.617	36,205
2023-12-29	109.40	112.40	107.80	110.00	100.17	29,265
2023-12-28	109.60	112.00	108.00	109.40	99.624	32,392
2023-12-27	104.40	109.40	104.40	109.20	99.442	20,206
2023-12-22	105.00	106.80	101.40	104.20	94.888	20,891
2023-12-21	105.40	105.40	101.60	104.20	94.888	23,149
2023-12-20	100.60	105.00	100.60	103.60	94.342	23,702
2023-12-19	96.700	102.20	96.700	101.40	92.339	31,659
2023-12-18	95.300	97.000	94.300	96.700	88.059	23,440
2023-12-15	97.000	97.700	95.300	96.200	87.603	38,294
2023-12-14	95.800	99.300	95.500	98.000	89.243	30,183
2023-12-13	91.600	96.500	91.200	95.800	87.239	41,894
2023-12-12	93.600	93.700	91.600	91.600	83.414	21,512
2023-12-11	96.400	96.600	92.400	93.600	85.236	41,377
2023-12-08	89.000	97.000	88.900	96.400	87.786	73,838
2023-12-07	89.000	90.000	87.800	88.700	80.774	18,575
2023-12-06	86.800	89.200	86.800	89.000	81.047	24,174
2023-12-05	86.200	88.000	85.000	87.500	79.681	21,323

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-13	3.5000 SEK
2024-05-10	3.5000 SEK
2023-05-11	8.0000 SEK
2022-05-09	3.5000 SEK
2021-05-14	0.9000 SEK
2019-05-17	2.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.