B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	94.000	94.300	93.400	94.000	85.600	13,372
2023-09-08	93.500	94.300	92.600	94.000	85.600	13,403
2023-09-07	91.900	94.000	91.000	93.500	85.145	14,280
2023-09-06	94.000	94.000	91.200	91.900	83.688	19,910
2023-09-05	93.000	95.000	92.900	93.500	85.145	26,593
2023-09-04	94.700	95.100	93.500	93.500	85.145	20,580
2023-09-01	95.200	96.000	94.000	94.700	86.237	31,006
2023-08-31	96.700	97.400	94.900	95.000	86.511	16,674
2023-08-30	96.000	97.100	95.300	96.700	88.059	9,471
2023-08-29	96.000	97.500	95.700	96.000	87.421	6,858
2023-08-28	96.100	97.500	95.200	96.000	87.421	16,118
2023-08-25	94.900	96.500	94.500	96.100	87.512	12,092
2023-08-24	98.500	98.700	94.700	95.000	86.511	24,501
2023-08-23	97.700	101.40	97.400	98.200	89.425	38,195
2023-08-22	97.100	99.100	97.000	97.500	88.787	30,812
2023-08-21	97.900	100.40	97.400	97.400	88.696	24,498
2023-08-18	98.000	99.000	96.200	97.900	89.151	29,012
2023-08-17	102.00	102.00	98.000	98.000	89.243	14,339
2023-08-16	99.700	102.40	99.000	102.00	92.885	20,340
2023-08-15	103.00	103.00	100.00	100.20	91.246	18,463
2023-08-14	104.80	104.80	101.20	102.80	93.614	33,255
2023-08-11	104.20	105.40	103.60	104.80	95.435	12,001
2023-08-10	106.60	107.60	104.40	104.60	95.253	21,891
2023-08-09	108.00	110.40	104.80	104.80	95.435	34,069
2023-08-08	105.00	109.40	105.00	108.00	98.349	37,379
2023-08-07	101.40	105.60	100.80	105.00	95.617	25,953
2023-08-04	99.100	102.00	99.100	101.40	92.339	20,389
2023-08-03	100.00	100.60	98.800	99.000	90.153	29,364
2023-08-02	100.20	101.60	99.500	100.20	91.246	29,891
2023-08-01	102.80	102.80	100.80	101.00	91.974	17,185
2023-07-31	102.40	103.80	102.00	102.80	93.614	12,351
2023-07-28	102.00	103.20	101.20	102.80	93.614	9,419
2023-07-27	102.00	103.40	101.00	102.00	92.885	12,685
2023-07-26	105.80	105.80	101.20	101.40	92.339	25,953
2023-07-25	104.20	107.60	104.00	105.40	95.981	28,989
2023-07-24	103.00	105.60	103.00	105.20	95.799	26,163
2023-07-21	99.000	104.60	98.000	103.60	94.342	24,918
2023-07-20	102.80	102.80	99.000	99.800	90.882	20,975
2023-07-19	100.80	104.80	99.200	103.20	93.978	25,372
2023-07-18	99.400	101.60	99.200	100.80	91.792	16,218
2023-07-17	101.80	103.00	99.100	99.500	90.609	29,914
2023-07-14	107.00	107.00	102.00	102.20	93.067	20,992
2023-07-13	105.00	108.40	103.60	106.20	96.710	25,959
2023-07-12	97.500	106.60	93.000	105.00	95.617	155,406
2023-07-11	114.40	114.80	110.20	110.20	100.35	39,925
2023-07-10	118.20	118.80	113.80	114.40	104.18	38,045
2023-07-07	118.00	121.00	118.00	118.60	108.00	17,194
2023-07-06	123.80	123.80	118.00	118.00	107.46	22,877
2023-07-05	119.60	120.60	118.00	119.40	108.73	23,561
2023-07-04	118.60	120.00	118.20	119.60	108.91	11,882
2023-07-03	120.60	120.60	116.40	118.60	108.00	27,612
2023-06-30	120.40	121.20	119.40	120.60	109.82	17,279
2023-06-29	121.80	122.00	118.60	120.20	109.46	20,987
2023-06-28	121.00	122.20	119.60	121.80	110.92	12,253
2023-06-27	123.60	123.60	120.00	121.00	110.19	35,370
2023-06-26	124.80	125.00	122.60	123.60	112.55	36,774
2023-06-22	132.00	132.00	124.80	124.80	113.65	43,988
2023-06-21	129.80	132.40	128.00	132.00	120.20	33,567
2023-06-20	127.80	131.20	126.80	129.80	118.20	18,226
2023-06-19	131.00	131.00	126.20	127.00	115.65	32,217

← NewerPage 14 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.