B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	130.20	131.80	128.60	131.00	119.29	16,576
2023-06-15	129.60	130.80	127.80	130.20	118.57	17,733
2023-06-14	129.00	130.60	125.20	130.00	118.38	37,769
2023-06-13	131.00	132.60	128.00	129.00	117.47	29,050
2023-06-12	132.80	134.40	127.80	131.60	119.84	53,222
2023-06-09	131.40	134.40	130.40	133.00	121.11	17,922
2023-06-08	128.60	131.80	127.40	131.40	119.66	34,429
2023-06-07	131.00	134.00	128.40	128.60	117.11	29,138
2023-06-05	132.80	133.80	129.40	131.00	119.29	34,718
2023-06-02	130.40	133.00	128.20	132.80	120.93	46,778
2023-06-01	130.00	133.40	127.20	129.00	117.47	90,824
2023-05-31	133.80	136.20	128.00	129.00	117.47	160,078
2023-05-30	139.60	141.80	134.00	134.00	122.03	36,526
2023-05-29	143.60	145.00	137.60	139.60	127.13	37,288
2023-05-26	152.80	154.40	143.60	143.60	130.77	57,306
2023-05-25	158.00	158.00	150.80	152.40	138.78	34,834
2023-05-24	158.40	158.40	152.60	155.00	141.15	35,486
2023-05-23	156.40	158.40	156.00	158.40	144.25	17,559
2023-05-22	157.00	157.80	154.00	156.40	142.42	41,831
2023-05-19	154.00	158.00	154.00	157.40	143.33	40,262
2023-05-17	153.20	155.00	152.00	152.80	139.15	19,625
2023-05-16	152.40	153.20	152.00	153.20	139.51	21,319
2023-05-15	151.00	152.60	148.40	152.40	138.78	41,660
2023-05-12	146.60	152.00	145.00	149.80	136.41	54,160
2023-05-11	147.60	149.60	144.00	146.20	133.14	49,980
2023-05-10	151.00	158.80	151.00	155.00	133.86	38,526
2023-05-09	152.60	154.60	146.00	151.60	130.93	57,092
2023-05-08	145.00	156.80	145.00	152.00	131.27	166,623
2023-05-05	139.00	143.00	135.60	143.00	123.50	136,474
2023-05-04	145.60	146.00	137.00	138.80	119.87	166,049
2023-05-03	154.60	156.00	142.40	145.80	125.92	142,679
2023-05-02	157.80	161.60	149.20	153.40	132.48	246,570
2023-04-28	190.00	190.00	153.40	156.60	135.25	298,874
2023-04-27	196.20	202.00	196.00	201.00	173.59	31,223
2023-04-26	193.00	196.80	192.60	196.20	169.45	22,950
2023-04-25	195.80	195.80	192.80	193.40	167.03	20,038
2023-04-24	194.00	196.60	192.20	196.20	169.45	14,288
2023-04-21	197.00	197.00	190.40	195.80	169.10	14,547
2023-04-20	194.40	195.60	193.20	195.60	168.93	14,702
2023-04-19	196.80	196.80	193.20	194.00	167.55	8,428
2023-04-18	197.60	198.20	195.20	197.00	170.14	8,958
2023-04-17	197.00	199.60	195.40	197.60	170.65	25,622
2023-04-14	192.60	197.00	192.40	196.80	169.96	29,419
2023-04-13	195.80	197.80	190.00	192.40	166.16	20,807
2023-04-12	199.80	200.00	194.40	195.80	169.10	16,509
2023-04-11	201.50	204.50	197.80	199.80	172.55	15,600
2023-04-06	197.60	201.50	197.60	201.00	173.59	6,381
2023-04-05	205.50	206.50	197.40	197.60	170.65	16,422
2023-04-04	203.50	205.50	202.50	205.00	177.05	36,394
2023-04-03	193.00	204.00	192.40	203.50	175.75	65,151
2023-03-31	192.50	194.00	190.50	192.50	166.25	41,273
2023-03-30	191.00	192.00	188.00	192.00	165.82	32,719
2023-03-29	188.50	190.50	187.50	188.00	162.36	10,221
2023-03-28	194.50	197.00	186.00	188.50	162.80	109,416
2023-03-27	188.00	194.50	186.00	192.00	165.82	77,146
2023-03-24	185.50	189.50	178.00	188.00	162.36	128,419
2023-03-23	179.50	186.50	175.00	185.50	160.20	187,246
2023-03-22	183.00	184.50	177.00	179.00	154.59	150,168
2023-03-21	181.50	184.50	180.00	181.00	156.32	30,163
2023-03-20	184.00	184.50	174.00	181.50	156.75	65,137

← NewerPage 15 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.