B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	103.50	108.50	101.00	108.00	93.273	14,488
2022-07-05	106.50	106.50	101.00	103.50	89.386	12,687
2022-07-04	97.400	105.00	97.400	104.50	90.250	16,311
2022-07-01	101.00	102.00	99.200	99.600	86.018	11,347
2022-06-30	98.000	102.50	93.400	101.00	87.227	59,702
2022-06-29	100.00	102.00	96.800	97.400	84.118	12,135
2022-06-28	100.00	100.00	96.600	99.000	85.500	14,876
2022-06-27	96.000	100.50	95.800	97.200	83.946	24,397
2022-06-23	98.000	98.000	93.800	95.000	82.046	16,248
2022-06-22	97.000	99.600	94.200	98.000	84.636	29,009
2022-06-21	106.00	107.00	98.400	98.600	85.155	121,099
2022-06-20	106.00	108.00	103.00	106.00	91.546	33,868
2022-06-17	102.50	106.00	101.00	106.00	91.546	9,688
2022-06-16	108.00	109.50	100.50	103.00	88.955	16,981
2022-06-15	103.00	112.00	103.00	107.00	92.409	16,845
2022-06-14	105.00	106.50	103.00	103.50	89.386	43,308
2022-06-13	107.00	107.00	103.00	106.00	91.546	17,521
2022-06-10	107.50	109.00	104.50	107.00	92.409	28,162
2022-06-09	108.00	113.50	103.50	108.50	93.705	24,616
2022-06-08	114.00	115.50	109.50	111.00	95.864	16,187
2022-06-07	111.50	115.50	111.00	114.00	98.455	14,375
2022-06-03	109.00	112.00	108.00	111.50	96.296	15,110
2022-06-02	109.50	111.00	106.50	109.50	94.568	27,148
2022-06-01	111.50	111.50	107.50	109.50	94.568	33,422
2022-05-31	119.50	119.50	111.50	111.50	96.296	21,576
2022-05-30	117.00	122.50	116.00	119.50	103.20	56,199
2022-05-27	117.00	119.50	115.00	117.00	101.05	19,378
2022-05-25	118.50	118.50	115.00	116.00	100.18	13,089
2022-05-24	111.50	116.50	111.00	116.00	100.18	27,076
2022-05-23	120.00	120.00	110.50	114.00	98.455	61,485
2022-05-20	118.50	121.00	115.00	120.50	104.07	35,259
2022-05-19	119.50	119.50	112.50	119.00	102.77	34,808
2022-05-18	119.00	123.00	117.50	119.50	103.20	37,305
2022-05-17	121.50	123.50	116.50	119.00	102.77	45,342
2022-05-16	123.50	127.50	118.00	121.50	104.93	19,740
2022-05-13	120.00	126.50	120.00	123.50	106.66	20,057
2022-05-12	115.00	122.50	114.00	118.50	102.34	38,240
2022-05-11	111.00	120.00	110.50	117.50	101.48	31,584
2022-05-10	108.50	119.00	108.50	112.50	97.159	51,396
2022-05-09	126.00	130.00	105.50	105.50	91.114	74,879
2022-05-06	131.50	132.50	123.50	128.50	107.95	60,587
2022-05-05	133.50	135.50	129.00	135.00	113.42	72,250
2022-05-04	125.00	131.50	124.50	129.50	108.79	12,555
2022-05-03	130.00	134.00	123.50	125.00	105.01	35,376
2022-05-02	135.50	140.50	124.50	129.00	108.37	60,372
2022-04-29	130.00	139.00	128.50	136.50	114.68	64,391
2022-04-28	123.00	138.00	121.00	128.00	107.53	71,156
2022-04-27	128.00	139.50	127.00	128.00	107.53	68,732
2022-04-26	114.50	126.00	113.00	125.00	105.01	59,488
2022-04-25	119.00	119.00	112.50	115.00	96.613	23,298
2022-04-22	119.50	120.00	118.50	119.00	99.974	28,907
2022-04-21	116.50	120.00	116.50	118.50	99.554	15,094
2022-04-20	116.00	118.00	115.50	116.00	97.453	8,468
2022-04-19	119.00	119.50	115.50	116.00	97.453	9,905
2022-04-14	113.50	119.00	113.50	118.00	99.133	32,911
2022-04-13	114.50	114.50	111.00	113.50	95.353	7,577
2022-04-12	113.50	113.50	110.50	111.00	93.253	10,054
2022-04-11	115.50	119.00	113.50	113.50	95.353	11,331
2022-04-08	107.00	117.00	107.00	115.50	97.033	26,095
2022-04-07	110.50	112.00	107.00	107.50	90.312	20,770

← NewerPage 19 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.