B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	89.400	89.400	86.000	87.800	73.762	6,709
2022-01-12	89.000	90.800	89.000	89.400	75.106	8,535
2022-01-11	86.400	89.600	86.400	89.000	74.770	4,004
2022-01-10	90.400	90.400	85.600	87.800	73.762	14,086
2022-01-07	93.400	93.800	90.200	90.400	75.946	21,205
2022-01-05	88.000	93.800	86.800	93.800	78.803	20,372
2022-01-04	86.400	87.600	85.800	87.600	73.594	8,527
2022-01-03	82.800	87.000	82.800	86.400	72.586	10,687
2021-12-30	82.600	82.800	81.400	82.800	69.561	5,668
2021-12-29	82.400	83.000	81.400	82.600	69.393	4,268
2021-12-28	83.000	83.000	81.200	82.200	69.057	4,105
2021-12-27	81.000	83.400	80.000	83.000	69.729	11,461
2021-12-23	80.400	81.600	80.400	81.000	68.049	3,052
2021-12-22	80.000	81.400	80.000	80.600	67.713	3,602
2021-12-21	80.600	80.600	79.200	80.000	67.209	6,418
2021-12-20	79.800	81.200	78.200	78.600	66.033	6,812
2021-12-17	80.000	80.000	78.600	79.800	67.041	9,077
2021-12-16	79.400	80.800	79.400	80.000	67.209	5,642
2021-12-15	81.600	81.600	79.000	79.000	66.369	7,072
2021-12-14	82.000	82.200	79.800	80.200	67.377	4,400
2021-12-13	81.200	83.200	80.200	82.000	68.889	22,265
2021-12-10	79.000	81.400	79.000	81.400	68.385	16,225
2021-12-09	79.000	80.400	79.000	80.400	67.545	9,700
2021-12-08	77.000	80.800	77.000	80.000	67.209	121,736
2021-12-07	79.600	80.000	76.800	76.800	64.521	9,099
2021-12-06	75.600	79.800	75.000	79.600	66.873	6,881
2021-12-03	76.600	77.200	75.200	75.200	63.177	5,964
2021-12-02	81.800	81.800	76.600	76.600	64.353	6,428
2021-12-01	75.000	80.200	75.000	80.000	67.209	18,318
2021-11-30	73.400	75.000	73.000	75.000	63.009	25,204
2021-11-29	68.800	73.000	68.800	73.000	61.328	64,864
2021-11-26	70.400	70.600	68.800	70.200	58.976	43,382
2021-11-25	70.400	72.200	70.400	71.200	59.816	4,590
2021-11-24	73.000	73.000	71.000	71.200	59.816	4,123
2021-11-23	71.000	73.400	71.000	73.000	61.328	9,109
2021-11-22	71.000	73.200	71.000	72.400	60.824	5,540
2021-11-19	74.600	74.600	71.600	72.200	60.656	6,861
2021-11-18	71.600	74.600	70.800	74.600	62.673	5,929
2021-11-17	71.000	72.400	70.000	71.200	59.816	9,768
2021-11-16	71.000	72.600	70.400	72.600	60.992	7,060
2021-11-15	71.000	72.800	69.800	72.000	60.488	18,786
2021-11-12	72.000	73.600	70.800	72.000	60.488	9,146
2021-11-11	74.000	74.800	71.400	72.800	61.160	14,923
2021-11-10	73.400	75.000	73.000	75.000	63.009	44,756
2021-11-09	66.400	73.600	66.400	73.400	61.664	30,799
2021-11-08	67.000	67.800	64.400	64.600	54.271	17,822
2021-11-05	68.400	69.000	66.000	67.000	56.288	6,498
2021-11-04	67.000	67.000	66.000	66.600	55.952	3,588
2021-11-03	65.000	67.400	64.000	67.000	56.288	6,884
2021-11-02	68.800	68.800	67.600	67.600	56.792	2,979
2021-11-01	69.000	69.800	67.400	68.400	57.464	7,654
2021-10-29	70.000	70.000	68.800	68.800	57.800	2,431
2021-10-28	69.600	70.000	68.200	68.200	57.296	3,613
2021-10-27	69.000	69.800	68.400	68.400	57.464	69,421
2021-10-26	68.400	69.000	68.200	68.400	57.464	4,062
2021-10-25	69.000	70.000	68.200	69.000	57.968	7,378
2021-10-22	70.000	70.000	68.200	68.400	57.464	7,026
2021-10-21	66.000	70.000	66.000	68.600	57.632	82,641
2021-10-20	68.000	68.200	67.000	67.000	56.288	1,889
2021-10-19	64.600	69.600	64.600	68.200	57.296	9,055

← NewerPage 21 of 22 · 1,263 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.