B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	43.450	43.850	43.000	43.100	43.100	10,942
2025-10-31	44.100	44.300	43.300	43.300	43.300	3,053
2025-10-30	44.600	44.950	43.250	44.000	44.000	9,369
2025-10-29	44.350	44.950	43.200	44.600	44.600	12,541
2025-10-28	45.450	45.450	43.150	44.350	44.350	11,490
2025-10-27	44.000	46.150	44.000	44.800	44.800	6,156
2025-10-24	44.300	46.100	44.000	44.500	44.500	19,280
2025-10-23	45.950	45.950	42.350	44.200	44.200	55,564
2025-10-22	47.400	47.950	47.000	47.700	47.700	4,261
2025-10-21	47.100	47.900	46.550	47.450	47.450	4,638
2025-10-20	47.850	47.900	46.500	47.100	47.100	10,449
2025-10-17	48.000	48.100	46.950	48.100	48.100	8,394
2025-10-16	48.600	49.600	48.000	48.000	48.000	8,635
2025-10-15	48.850	50.200	48.800	49.000	49.000	22,062
2025-10-14	49.050	49.050	48.550	48.600	48.600	760
2025-10-13	49.100	49.450	47.950	48.550	48.550	5,478
2025-10-10	47.950	49.100	47.950	48.800	48.800	2,515
2025-10-09	48.700	49.200	47.900	47.950	47.950	7,125
2025-10-08	48.600	49.700	48.600	48.700	48.700	5,914
2025-10-07	49.100	49.550	48.500	48.600	48.600	4,062
2025-10-06	48.000	48.950	48.000	48.050	48.050	4,810
2025-10-03	46.950	48.200	46.950	47.700	47.700	9,321
2025-10-02	47.450	48.650	46.900	46.900	46.900	15,735
2025-10-01	47.650	48.950	47.300	47.500	47.500	19,755
2025-09-30	47.100	48.550	47.000	47.950	47.950	17,914
2025-09-29	47.750	47.950	46.800	47.100	47.100	14,066
2025-09-26	50.000	50.000	48.000	48.100	48.100	21,139
2025-09-25	51.200	51.300	48.800	48.850	48.850	27,344
2025-09-24	51.800	52.300	50.300	50.500	50.500	8,156
2025-09-23	52.000	52.400	50.100	51.800	51.800	11,821
2025-09-22	51.300	52.800	51.300	52.300	52.300	2,266
2025-09-19	52.900	52.900	52.000	52.300	52.300	3,028
2025-09-18	51.900	52.900	51.700	52.700	52.700	4,474
2025-09-17	52.500	52.500	51.600	51.800	51.800	4,503
2025-09-16	51.900	52.600	51.300	52.500	52.500	2,067
2025-09-15	51.600	52.900	51.000	51.900	51.900	5,935
2025-09-12	52.900	52.900	51.400	51.400	51.400	6,113
2025-09-11	51.800	52.900	51.600	52.200	52.200	3,654
2025-09-10	51.600	52.900	51.600	51.800	51.800	4,888
2025-09-09	53.000	53.000	51.600	52.200	52.200	3,810
2025-09-08	52.000	53.000	51.600	53.000	53.000	18,290
2025-09-05	51.900	52.800	51.600	52.600	52.600	4,445
2025-09-04	52.000	52.700	51.800	51.900	51.900	3,225
2025-09-03	52.100	52.900	52.000	52.100	52.100	3,854
2025-09-02	52.900	52.900	52.000	52.100	52.100	12,315
2025-09-01	53.000	53.500	52.000	52.200	52.200	8,567
2025-08-29	54.800	54.800	53.000	53.000	53.000	14,266
2025-08-28	53.600	54.400	53.600	54.000	54.000	4,298
2025-08-27	54.000	54.100	53.200	53.600	53.600	3,650
2025-08-26	53.900	54.500	53.500	53.500	53.500	4,902
2025-08-25	54.500	57.600	53.600	53.600	53.600	12,409
2025-08-22	54.800	55.000	54.500	54.500	54.500	10,521
2025-08-21	54.600	54.600	53.600	53.600	53.600	8,346
2025-08-20	54.400	55.100	52.500	54.700	54.700	20,163
2025-08-19	53.000	54.400	52.400	53.200	53.200	10,411
2025-08-18	52.800	53.700	52.300	53.000	53.000	7,223
2025-08-15	53.200	55.200	52.600	52.800	52.800	13,708
2025-08-14	53.100	54.100	53.100	53.300	53.300	8,138
2025-08-13	53.600	54.000	52.600	53.100	53.100	10,944
2025-08-12	55.800	55.800	53.700	53.800	53.800	10,205

← NewerPage 5 of 22 · 1,261 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.