B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	85.400	87.600	85.400	86.200	78.497	19,169
2023-12-01	85.800	86.600	84.500	85.500	77.860	20,920
2023-11-30	86.400	87.100	85.100	85.700	78.042	16,550
2023-11-29	85.800	88.400	85.300	87.600	79.772	30,672
2023-11-28	89.000	89.000	85.100	85.800	78.133	28,483
2023-11-27	93.900	93.900	88.700	89.000	81.047	37,054
2023-11-24	90.000	94.000	89.500	94.000	85.600	47,514
2023-11-23	88.700	90.100	86.600	89.700	81.684	21,397
2023-11-22	84.100	87.600	84.100	87.600	79.772	31,587
2023-11-21	86.100	86.100	83.900	84.100	76.585	21,395
2023-11-20	83.500	85.800	83.500	85.400	77.769	29,930
2023-11-17	84.300	84.600	83.400	83.400	75.947	15,360
2023-11-16	84.900	84.900	81.300	82.700	75.310	37,038
2023-11-15	86.400	87.900	84.000	84.900	77.313	30,064
2023-11-14	79.000	85.000	78.800	84.900	77.313	90,391
2023-11-13	79.900	80.100	78.300	79.000	71.940	22,021
2023-11-10	80.000	80.400	78.700	79.900	72.760	14,999
2023-11-09	79.600	80.700	78.500	80.000	72.851	41,859
2023-11-08	78.700	80.500	78.300	79.600	72.487	29,389
2023-11-07	79.000	80.800	78.000	80.400	73.215	19,409
2023-11-06	81.000	83.900	78.600	78.600	71.576	22,541
2023-11-03	84.900	84.900	78.800	80.300	73.124	24,058
2023-11-02	77.600	81.800	77.600	80.700	73.489	10,749
2023-11-01	78.700	79.500	76.700	77.600	70.666	41,113
2023-10-31	74.500	79.300	74.000	78.700	71.667	33,935
2023-10-30	76.000	77.900	72.100	74.400	67.751	16,749
2023-10-27	73.200	74.900	73.000	73.300	66.750	35,483
2023-10-26	76.300	76.900	70.000	72.700	66.203	122,237
2023-10-25	82.000	85.600	81.000	84.000	76.494	45,727
2023-10-24	78.200	81.000	77.700	80.600	73.397	22,606
2023-10-23	80.000	80.800	77.600	78.200	71.212	26,370
2023-10-20	81.400	81.400	79.600	80.000	72.851	25,536
2023-10-19	82.700	83.500	80.700	81.400	74.126	14,466
2023-10-18	81.600	83.000	80.600	82.700	75.310	17,869
2023-10-17	83.000	83.000	80.500	81.600	74.308	6,431
2023-10-16	81.400	83.700	81.100	82.100	74.763	21,512
2023-10-13	86.100	86.100	81.500	81.500	74.217	22,673
2023-10-12	87.100	87.400	85.700	85.900	78.224	17,792
2023-10-11	86.000	88.500	86.000	87.100	79.317	8,443
2023-10-10	85.700	88.400	84.700	87.600	79.772	16,008
2023-10-09	88.200	88.400	84.400	85.700	78.042	23,802
2023-10-06	87.200	88.500	86.700	88.200	80.318	33,051
2023-10-05	86.500	88.200	86.300	87.200	79.408	18,952
2023-10-04	86.200	88.200	81.000	86.500	78.770	20,882
2023-10-03	89.100	89.100	85.700	86.200	78.497	14,311
2023-10-02	87.000	89.900	87.000	89.400	81.411	25,215
2023-09-29	87.000	89.000	86.900	87.400	79.590	21,941
2023-09-28	87.000	87.500	86.300	86.700	78.952	22,183
2023-09-27	88.000	89.100	87.200	87.500	79.681	10,291
2023-09-26	88.000	89.800	87.600	88.000	80.136	9,397
2023-09-25	89.300	89.300	87.600	89.000	81.047	18,656
2023-09-22	91.500	92.500	89.200	89.300	81.320	10,781
2023-09-21	92.500	94.600	90.300	92.600	84.325	37,565
2023-09-20	91.400	93.700	91.400	92.300	84.052	21,285
2023-09-19	90.400	91.700	89.500	91.400	83.232	9,906
2023-09-18	91.000	91.000	89.000	90.100	82.049	19,176
2023-09-15	92.500	92.600	91.400	91.400	83.232	9,494
2023-09-14	91.700	92.500	90.800	92.500	84.234	16,977
2023-09-13	93.800	93.800	90.400	91.700	83.506	67,834
2023-09-12	93.700	94.000	93.000	93.900	85.509	12,245

← NewerPage 13 of 21 · 1,257 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.