B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	127.00	127.00	120.50	124.50	107.52	21,539
2022-09-27	126.00	128.50	125.00	127.00	109.68	18,440
2022-09-26	127.00	127.00	121.50	125.00	107.95	29,510
2022-09-23	128.00	128.50	122.00	127.00	109.68	29,489
2022-09-22	129.50	132.50	125.00	127.00	109.68	37,593
2022-09-21	122.50	130.50	122.00	129.50	111.84	235,568
2022-09-20	121.00	123.00	116.00	122.50	105.80	56,256
2022-09-19	121.50	123.00	117.00	119.00	102.77	118,536
2022-09-16	119.00	122.50	113.00	121.50	104.93	178,716
2022-09-15	128.00	128.00	118.50	118.50	102.34	53,877
2022-09-14	125.00	127.50	122.50	124.50	107.52	9,447
2022-09-13	133.50	133.50	120.00	125.50	108.39	48,480
2022-09-12	128.00	132.00	126.00	131.00	113.14	18,739
2022-09-09	128.50	132.00	128.00	130.00	112.27	18,919
2022-09-08	128.50	130.00	126.00	129.50	111.84	35,085
2022-09-07	128.00	130.50	125.50	128.50	110.98	17,729
2022-09-06	129.50	131.00	127.00	128.00	110.55	20,339
2022-09-05	136.00	136.50	129.50	129.50	111.84	36,112
2022-09-02	135.00	141.50	134.00	140.00	120.91	68,836
2022-09-01	135.00	138.00	132.00	135.00	116.59	38,173
2022-08-31	130.00	135.50	128.50	135.50	117.02	29,362
2022-08-30	132.00	136.00	129.00	132.00	114.00	29,767
2022-08-29	130.00	133.00	123.00	132.00	114.00	23,787
2022-08-26	135.00	137.50	131.00	131.50	113.57	16,107
2022-08-25	138.50	140.50	134.00	135.00	116.59	23,265
2022-08-24	141.00	141.00	133.50	135.50	117.02	38,915
2022-08-23	136.50	147.50	136.50	140.00	120.91	355,257
2022-08-22	137.50	139.50	131.50	136.00	117.45	40,568
2022-08-19	135.50	138.00	133.50	135.50	117.02	40,054
2022-08-18	132.00	137.00	130.00	135.50	117.02	42,935
2022-08-17	136.50	137.00	127.50	130.00	112.27	57,955
2022-08-16	139.50	139.50	133.50	136.50	117.89	25,584
2022-08-15	134.00	144.00	133.00	141.00	121.77	55,671
2022-08-12	131.50	135.50	129.00	133.50	115.30	20,033
2022-08-11	129.50	133.50	127.50	131.50	113.57	43,568
2022-08-10	127.00	131.50	122.50	128.50	110.98	66,268
2022-08-09	126.50	128.00	121.50	127.00	109.68	61,991
2022-08-08	124.50	128.50	118.00	126.50	109.25	821,038
2022-08-05	139.50	142.00	123.50	123.50	106.66	81,709
2022-08-04	131.00	143.00	128.00	139.00	120.05	135,309
2022-08-03	130.00	131.50	127.00	131.00	113.14	26,950
2022-08-02	132.00	133.00	126.00	130.00	112.27	48,537
2022-08-01	135.00	136.00	131.50	133.50	115.30	17,609
2022-07-29	133.00	138.50	131.50	135.00	116.59	21,704
2022-07-28	133.00	138.50	131.00	133.00	114.86	26,701
2022-07-27	137.00	137.00	131.00	133.00	114.86	33,931
2022-07-26	128.50	135.00	127.00	133.00	114.86	53,335
2022-07-25	132.00	132.00	123.50	128.50	110.98	13,534
2022-07-22	127.50	131.50	122.50	128.50	110.98	133,626
2022-07-21	138.50	142.50	123.00	126.50	109.25	133,357
2022-07-20	130.00	138.50	127.50	132.50	114.43	49,950
2022-07-19	135.00	135.50	129.50	131.00	113.14	10,408
2022-07-18	129.50	138.50	129.00	135.00	116.59	53,348
2022-07-15	126.00	132.50	126.00	129.50	111.84	29,443
2022-07-14	126.00	134.50	124.50	130.50	112.70	34,509
2022-07-13	126.50	129.00	122.00	126.00	108.82	17,819
2022-07-12	118.00	128.50	116.00	126.00	108.82	33,860
2022-07-11	115.00	120.50	113.00	117.00	101.05	17,690
2022-07-08	108.50	117.50	107.00	115.00	99.318	31,802
2022-07-07	108.00	110.50	105.50	108.50	93.705	20,392

← NewerPage 18 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.