B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	38.600	40.200	38.600	39.450	39.450	9,059
2026-02-02	40.850	41.150	39.050	40.250	40.250	12,553
2026-01-30	40.250	41.750	40.250	41.150	41.150	2,672
2026-01-29	41.900	41.900	40.500	40.600	40.600	2,122
2026-01-28	41.400	42.100	41.400	41.850	41.850	2,122
2026-01-27	41.900	42.000	40.300	41.650	41.650	6,238
2026-01-26	40.450	42.000	39.700	41.300	41.300	10,476
2026-01-23	41.550	41.550	40.700	41.200	41.200	889
2026-01-22	41.150	41.900	40.700	41.300	41.300	4,172
2026-01-21	40.500	41.400	40.500	41.150	41.150	1,061
2026-01-20	41.900	42.000	40.750	41.200	41.200	4,311
2026-01-19	42.200	42.200	40.550	41.900	41.900	12,201
2026-01-16	42.700	43.000	41.050	42.200	42.200	4,748
2026-01-15	43.150	43.600	42.600	43.350	43.350	4,946
2026-01-14	43.200	43.850	43.100	43.150	43.150	13,422
2026-01-13	43.500	44.000	43.300	43.850	43.850	3,943
2026-01-12	43.500	43.500	42.800	43.350	43.350	4,065
2026-01-09	43.450	43.750	42.750	43.500	43.500	5,105
2026-01-08	43.750	43.750	42.700	43.100	43.100	2,849
2026-01-07	41.900	43.900	41.250	43.000	43.000	19,497
2026-01-05	42.000	42.450	41.400	41.800	41.800	9,870
2026-01-02	42.300	44.250	42.150	42.150	42.150	4,174
2025-12-30	43.100	43.100	42.200	42.300	42.300	9,705
2025-12-29	43.100	43.400	43.000	43.100	43.100	25,125
2025-12-23	42.900	44.000	42.900	43.100	43.100	23,392
2025-12-22	42.600	44.200	42.150	43.000	43.000	20,700
2025-12-19	42.050	43.100	41.400	42.500	42.500	6,602
2025-12-18	41.400	43.000	41.400	42.100	42.100	8,284
2025-12-17	41.350	43.150	41.250	43.000	43.000	2,798
2025-12-16	41.550	42.350	41.500	41.600	41.600	8,712
2025-12-15	41.650	43.800	41.000	41.550	41.550	14,399
2025-12-12	40.950	42.150	40.950	41.200	41.200	11,096
2025-12-11	40.350	41.850	40.350	41.500	41.500	4,523
2025-12-10	40.100	43.000	40.100	40.200	40.200	14,706
2025-12-09	41.550	41.550	39.950	40.300	40.300	4,097
2025-12-08	39.400	42.700	39.400	41.600	41.600	12,858
2025-12-05	37.500	40.000	37.350	38.950	38.950	14,875
2025-12-04	37.850	37.850	36.000	37.350	37.350	65,377
2025-12-03	38.900	38.900	37.100	37.900	37.900	21,720
2025-12-02	38.650	38.700	38.500	38.500	38.500	8,523
2025-12-01	39.100	41.400	38.650	38.700	38.700	4,827
2025-11-28	39.150	39.800	38.950	39.000	39.000	6,895
2025-11-27	39.200	40.600	39.000	39.100	39.100	4,043
2025-11-26	40.000	40.000	39.000	39.200	39.200	5,812
2025-11-25	39.450	40.300	38.750	39.300	39.300	10,567
2025-11-24	41.100	42.000	39.450	39.450	39.450	6,115
2025-11-21	40.500	41.800	39.600	41.000	41.000	14,076
2025-11-20	40.000	41.500	40.000	41.050	41.050	4,959
2025-11-19	41.000	41.150	40.350	41.050	41.050	5,195
2025-11-18	40.600	41.850	40.250	41.000	41.000	11,051
2025-11-17	40.600	41.600	40.600	41.450	41.450	2,329
2025-11-14	40.700	43.750	40.000	40.550	40.550	24,611
2025-11-13	40.800	40.850	40.000	40.300	40.300	38,577
2025-11-12	40.500	42.650	40.300	40.850	40.850	7,435
2025-11-11	41.450	43.000	40.500	40.600	40.600	9,668
2025-11-10	41.600	42.950	41.400	41.450	41.450	10,253
2025-11-07	42.950	43.500	41.200	41.400	41.400	19,093
2025-11-06	43.000	43.500	43.000	43.000	43.000	2,266
2025-11-05	43.050	43.850	43.050	43.200	43.200	13,228
2025-11-04	43.100	44.600	43.000	43.050	43.050	3,665

← NewerPage 4 of 5 · 251 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.