B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	117.50	117.50	111.00	111.00	93.253	16,006
2022-04-05	117.50	118.00	111.00	116.00	97.453	35,726
2022-04-04	119.50	120.00	115.50	118.00	99.133	25,976
2022-04-01	117.50	118.50	115.50	118.50	99.554	24,883
2022-03-31	114.50	116.00	114.00	114.00	95.773	15,396
2022-03-30	116.00	117.50	114.50	114.50	96.193	15,691
2022-03-29	114.00	118.00	114.00	116.50	97.873	16,784
2022-03-28	113.00	119.50	113.00	113.50	95.353	36,364
2022-03-25	112.00	114.50	109.00	112.00	94.093	9,378
2022-03-24	115.00	115.00	111.00	113.00	94.933	16,404
2022-03-23	112.50	115.00	109.00	114.50	96.193	21,336
2022-03-22	113.00	114.50	107.50	111.00	93.253	36,823
2022-03-21	109.00	112.50	108.50	112.00	94.093	20,017
2022-03-18	106.00	112.50	105.00	106.50	89.472	31,993
2022-03-17	104.50	106.50	101.50	106.00	89.052	23,536
2022-03-16	98.800	103.50	97.000	103.50	86.952	15,532
2022-03-15	104.00	105.50	98.600	98.600	82.835	18,822
2022-03-14	104.00	107.00	104.00	104.00	87.372	16,426
2022-03-11	102.00	104.00	102.00	104.00	87.372	7,911
2022-03-10	103.50	105.50	102.00	102.00	85.692	15,528
2022-03-09	98.000	102.50	97.600	100.50	84.431	28,347
2022-03-08	93.600	98.400	93.600	97.600	81.995	17,448
2022-03-07	98.600	98.800	93.000	97.000	81.491	33,637
2022-03-04	101.50	104.00	98.800	98.800	83.003	14,582
2022-03-03	107.50	107.50	102.00	102.00	85.692	21,694
2022-03-02	100.00	107.00	98.800	107.00	89.892	34,111
2022-03-01	102.00	108.00	98.800	100.50	84.431	82,109
2022-02-28	100.50	106.00	100.50	104.00	87.372	30,184
2022-02-25	94.600	101.50	94.600	98.600	82.835	16,725
2022-02-24	100.50	100.50	93.200	94.000	78.971	41,197
2022-02-23	102.50	108.00	102.00	102.50	86.112	59,040
2022-02-22	99.800	108.00	96.200	102.00	85.692	72,018
2022-02-21	96.400	104.00	95.800	101.50	85.272	134,896
2022-02-18	95.200	98.000	91.000	97.000	81.491	150,109
2022-02-17	85.800	90.000	84.200	87.800	73.762	17,731
2022-02-16	89.600	89.600	86.400	86.600	72.754	1,925
2022-02-15	83.800	90.000	83.200	89.600	75.274	9,314
2022-02-14	84.000	85.000	80.800	84.800	71.242	27,720
2022-02-11	80.800	85.800	80.800	85.800	72.082	8,630
2022-02-10	80.000	83.000	77.400	83.000	69.729	23,079
2022-02-09	79.400	80.200	77.600	80.000	67.209	4,908
2022-02-08	80.800	80.800	79.600	79.600	66.873	5,440
2022-02-07	79.600	81.400	79.600	81.000	68.049	4,715
2022-02-04	81.600	81.600	78.800	79.200	66.537	4,227
2022-02-03	79.200	85.200	78.200	78.600	66.033	4,716
2022-02-02	78.800	80.200	77.000	78.800	66.201	14,177
2022-02-01	80.400	83.000	78.800	78.800	66.201	3,347
2022-01-31	80.600	81.000	77.400	80.000	67.209	15,180
2022-01-28	82.800	82.800	80.200	80.400	67.545	3,149
2022-01-27	77.800	83.400	77.800	82.400	69.225	10,522
2022-01-26	79.800	80.400	77.600	79.200	66.537	6,565
2022-01-25	78.400	81.800	77.000	78.200	65.697	12,139
2022-01-24	83.600	83.600	76.000	78.400	65.865	16,657
2022-01-21	87.800	87.800	82.000	84.400	70.906	10,603
2022-01-20	81.600	87.800	80.600	87.800	73.762	10,431
2022-01-19	82.000	84.600	81.400	82.800	69.561	4,949
2022-01-18	85.400	86.600	81.200	82.800	69.561	16,213
2022-01-17	85.200	86.600	84.200	85.400	71.746	6,351
2022-01-14	87.400	88.000	85.000	85.200	71.578	13,680
2022-01-13	89.400	89.400	86.000	87.800	73.762	6,709

← NewerPage 20 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.