B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	189.00	191.00	183.50	184.00	158.91	31,105
2023-03-16	187.00	191.00	179.50	188.50	162.80	173,045
2023-03-15	189.50	193.00	184.50	186.50	161.07	101,051
2023-03-14	185.50	189.50	183.50	189.50	163.66	41,830
2023-03-13	188.00	189.00	178.00	185.50	160.20	218,678
2023-03-10	181.00	190.00	177.00	187.50	161.93	87,130
2023-03-09	178.50	184.00	176.00	181.50	156.75	30,313
2023-03-08	182.00	184.00	178.50	178.50	154.16	16,357
2023-03-07	187.00	187.50	179.50	181.50	156.75	28,867
2023-03-06	188.00	190.00	184.50	187.00	161.50	24,715
2023-03-03	185.00	189.50	185.00	187.50	161.93	25,500
2023-03-02	183.50	187.00	182.00	185.00	159.77	28,846
2023-03-01	182.00	185.00	181.50	184.00	158.91	54,773
2023-02-28	181.50	183.00	177.50	181.50	156.75	54,096
2023-02-27	178.00	182.00	177.00	182.00	157.18	39,515
2023-02-24	176.50	184.00	176.50	179.00	154.59	39,889
2023-02-23	176.50	178.00	173.50	175.50	151.57	42,908
2023-02-22	175.50	176.50	165.00	176.50	152.43	201,012
2023-02-21	183.50	183.50	174.00	175.50	151.57	86,629
2023-02-20	188.50	192.50	182.00	183.50	158.48	156,028
2023-02-17	185.00	190.00	184.00	185.00	159.77	67,770
2023-02-16	184.50	188.00	177.50	183.50	158.48	355,688
2023-02-15	178.00	181.00	175.00	178.00	153.73	24,901
2023-02-14	181.00	183.00	175.50	178.50	154.16	37,980
2023-02-13	172.50	183.00	170.00	180.50	155.89	39,012
2023-02-10	172.50	176.50	167.50	172.50	148.98	11,713
2023-02-09	169.50	173.00	168.50	172.50	148.98	14,649
2023-02-08	162.00	169.50	161.50	167.50	144.66	26,347
2023-02-07	165.00	169.50	160.50	161.50	139.48	24,859
2023-02-06	170.50	170.50	162.00	165.00	142.50	27,484
2023-02-03	172.50	172.50	168.50	171.00	147.68	13,524
2023-02-02	177.00	179.50	169.50	173.00	149.41	31,107
2023-02-01	170.50	176.50	168.00	176.00	152.00	20,645
2023-01-31	171.50	171.50	166.50	170.50	147.25	7,757
2023-01-30	173.50	174.00	170.00	172.00	148.55	6,230
2023-01-27	174.50	175.00	172.00	174.00	150.27	5,569
2023-01-26	176.00	177.50	173.50	174.50	150.70	13,205
2023-01-25	178.00	178.00	173.00	173.00	149.41	17,378
2023-01-24	173.00	178.00	171.00	178.00	153.73	20,178
2023-01-23	168.50	177.50	168.50	173.00	149.41	35,376
2023-01-20	170.00	172.50	167.00	167.50	144.66	8,780
2023-01-19	164.00	174.50	164.00	169.00	145.95	30,323
2023-01-18	160.50	166.50	160.00	164.00	141.64	29,269
2023-01-17	167.00	168.50	159.50	160.50	138.61	39,750
2023-01-16	157.00	166.50	156.50	166.50	143.80	37,617
2023-01-13	153.50	157.00	151.00	153.50	132.57	22,688
2023-01-12	150.50	155.00	147.50	154.50	133.43	33,077
2023-01-11	152.50	155.00	149.50	150.50	129.98	17,109
2023-01-10	151.50	152.00	149.00	151.00	130.41	17,167
2023-01-09	156.00	157.50	151.00	151.50	130.84	19,827
2023-01-05	152.50	155.00	151.00	154.50	133.43	9,549
2023-01-04	156.50	156.50	152.00	152.50	131.70	11,553
2023-01-03	153.00	157.00	152.00	155.50	134.30	20,116
2023-01-02	157.00	159.50	150.00	153.00	132.14	31,640
2022-12-30	154.00	161.00	151.00	157.00	135.59	26,667
2022-12-29	156.00	156.00	151.00	154.00	133.00	17,452
2022-12-28	157.00	157.00	150.00	153.00	132.14	32,461
2022-12-27	159.00	161.50	155.00	157.50	136.02	17,104
2022-12-23	159.00	161.00	154.50	159.00	137.32	23,190
2022-12-22	162.50	164.00	159.00	159.00	137.32	15,633

← NewerPage 16 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.