B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.700	29.700	27.500	28.000	28.000	19,824
2026-04-29	29.900	29.900	24.400	28.200	28.200	49,638
2026-04-28	34.800	34.800	32.300	32.300	32.300	6,883
2026-04-27	33.300	33.800	33.300	33.300	33.300	269
2026-04-24	33.600	34.600	33.600	33.800	33.800	4,361
2026-04-23	34.500	34.500	33.400	33.600	33.600	2,329
2026-04-22	34.500	34.500	33.000	33.800	33.800	13,084
2026-04-21	34.800	35.500	34.200	34.500	34.500	22,051
2026-04-20	36.000	36.300	35.000	35.400	35.400	12,431
2026-04-17	37.000	37.400	35.800	36.000	36.000	12,108
2026-04-16	34.800	36.700	34.800	36.100	36.100	10,427
2026-04-15	35.300	37.300	34.800	34.800	34.800	3,896
2026-04-14	34.800	36.400	34.500	36.000	36.000	19,932
2026-04-13	35.800	35.800	34.800	35.700	35.700	1,035
2026-04-10	35.400	35.900	34.700	35.800	35.800	3,230
2026-04-09	34.600	36.100	33.400	36.100	36.100	12,343
2026-04-08	36.000	37.000	34.200	35.200	35.200	3,663
2026-04-07	35.100	36.600	34.900	36.400	36.400	5,365
2026-04-02	34.950	35.350	34.000	35.350	35.350	6,498
2026-04-01	33.900	35.500	33.000	35.500	35.500	7,752
2026-03-31	33.100	34.250	33.100	33.950	33.950	1,876
2026-03-30	33.200	34.600	33.000	33.900	33.900	10,441
2026-03-27	34.400	34.400	32.650	34.000	34.000	11,126
2026-03-26	33.300	35.000	33.100	34.800	34.800	5,694
2026-03-25	33.750	34.200	33.000	34.100	34.100	4,224
2026-03-24	33.000	34.200	32.250	34.200	34.200	3,752
2026-03-23	35.000	35.000	33.000	34.150	34.150	3,615
2026-03-20	34.950	34.950	34.000	34.500	34.500	6,543
2026-03-19	35.000	35.400	35.000	35.000	35.000	5,240
2026-03-18	34.400	35.700	34.400	35.000	35.000	10,092
2026-03-17	34.250	35.600	34.000	34.400	34.400	14,396
2026-03-16	36.200	36.200	34.750	35.000	35.000	13,160
2026-03-13	36.300	37.000	36.000	36.000	36.000	1,909
2026-03-12	37.300	38.050	36.650	37.750	37.750	3,437
2026-03-11	35.200	38.850	34.950	38.800	38.800	8,241
2026-03-10	37.850	37.850	36.050	37.000	37.000	2,571
2026-03-09	38.000	38.000	36.050	37.450	37.450	2,156
2026-03-06	36.100	37.850	36.000	37.500	37.500	2,721
2026-03-05	33.200	36.250	33.200	36.250	36.250	8,804
2026-03-04	33.950	34.750	33.000	34.750	34.750	10,326
2026-03-03	34.000	34.550	32.000	32.950	32.950	17,673
2026-03-02	34.700	34.900	33.950	34.600	34.600	15,011
2026-02-27	35.250	35.600	35.000	35.200	35.200	6,170
2026-02-26	34.750	37.000	34.750	36.400	36.400	5,518
2026-02-25	34.700	36.000	34.700	35.500	35.500	4,974
2026-02-24	35.100	35.800	33.650	35.800	35.800	15,277
2026-02-23	38.000	38.000	35.000	35.100	35.100	25,564
2026-02-20	38.950	39.800	37.900	38.000	38.000	15,981
2026-02-19	37.750	38.850	37.600	38.800	38.800	7,236
2026-02-18	38.000	38.900	37.450	38.900	38.900	5,112
2026-02-17	41.400	41.400	38.000	38.000	38.000	9,528
2026-02-16	38.800	40.750	38.200	39.950	39.950	7,923
2026-02-13	38.550	39.700	37.050	38.700	38.700	13,288
2026-02-12	38.950	39.100	38.050	38.800	38.800	13,803
2026-02-11	40.900	40.950	39.550	40.200	40.200	8,898
2026-02-10	40.550	40.700	39.500	40.600	40.600	3,033
2026-02-09	39.000	40.500	39.000	39.600	39.600	12,352
2026-02-06	38.000	40.150	38.000	38.950	38.950	5,488
2026-02-05	38.700	39.350	37.200	37.200	37.200	13,317
2026-02-04	39.550	39.750	38.700	39.250	39.250	9,490

← NewerPage 3 of 21 · 1,257 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.