B3 Consulting Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.300	21.300	20.600	20.600	20.600	5,158
2026-10-19	20.800	21.100	20.600	20.700	20.700	3,815
2026-10-16	20.900	21.000	20.600	20.800	20.800	1,545
2026-10-15	20.900	22.100	20.500	20.500	20.500	19,677
2026-10-14	21.600	21.600	21.000	21.000	21.000	4,926
2026-10-13	22.400	22.400	20.700	21.600	21.600	7,829
2026-10-12	22.500	22.500	22.100	22.100	22.100	1,629
2026-10-09	21.400	22.800	21.000	22.500	22.500	7,781
2026-10-08	21.000	22.500	20.900	21.800	21.800	13,076
2026-10-07	22.400	22.400	21.400	21.400	21.400	1,301
2026-10-06	21.600	21.800	21.100	21.500	21.500	1,365
2026-10-05	21.900	22.100	21.400	21.600	21.600	2,061
2026-10-02	22.700	22.700	21.600	22.100	22.100	3,766
2026-10-01	21.600	22.500	21.200	22.500	22.500	8,750
2026-09-30	21.000	21.800	21.000	21.800	21.800	3,985
2026-09-29	20.800	21.900	20.200	21.900	21.900	6,750
2026-09-28	20.100	21.800	20.100	20.600	20.600	12,363
2026-09-25	20.600	20.800	20.000	20.500	20.500	18,832
2026-09-24	21.700	21.800	20.000	21.000	21.000	24,215
2026-09-23	22.300	22.500	21.000	21.600	21.600	22,937
2026-09-22	23.600	23.800	22.300	22.400	22.400	5,206
2026-09-21	24.000	24.000	22.600	22.800	22.800	8,090
2026-09-18	24.300	25.100	23.500	23.500	23.500	2,396
2026-09-17	24.000	24.800	23.400	23.400	23.400	1,615
2026-09-16	23.400	24.500	23.300	24.000	24.000	6,809
2026-09-15	24.800	24.800	23.300	23.300	23.300	12,802
2026-09-14	24.600	24.800	23.400	24.800	24.800	12,359
2026-09-11	24.600	25.400	23.100	24.200	24.200	19,364
2026-09-10	23.500	24.600	22.900	22.900	22.900	22,873
2026-09-09	24.000	24.200	23.500	23.900	23.900	2,710
2026-09-08	24.900	25.000	24.000	24.400	24.400	6,257
2026-09-07	22.400	25.000	21.300	24.900	24.900	28,789
2026-09-04	23.000	23.100	22.400	22.600	22.600	3,535
2026-09-03	22.900	23.100	22.600	22.600	22.600	19,422
2026-09-02	22.900	23.000	22.400	22.500	22.500	32,053
2026-09-01	22.000	23.000	22.000	22.900	22.900	4,585
2026-08-31	21.200	22.000	21.200	22.000	22.000	5,726
2026-08-28	21.200	21.400	21.200	21.400	21.400	1,987
2026-08-27	21.300	21.400	21.200	21.200	21.200	4,752
2026-08-26	20.400	21.400	20.300	21.200	21.200	2,523
2026-08-25	21.200	21.200	20.700	21.200	21.200	3,624
2026-08-24	21.400	21.500	20.500	21.400	21.400	14,043
2026-08-21	20.500	21.300	20.500	21.300	21.300	8,440
2026-08-20	20.000	21.300	19.550	20.600	20.600	38,723
2026-08-19	19.900	19.900	19.600	19.750	19.750	370
2026-08-18	19.550	19.950	19.550	19.550	19.550	2,430
2026-08-17	20.200	20.200	19.500	19.800	19.800	13,958
2026-08-14	19.950	20.200	19.950	20.000	20.000	799
2026-08-13	20.400	20.400	19.950	20.000	20.000	3,843
2026-08-12	20.500	20.500	20.000	20.400	20.400	2,086
2026-08-11	20.100	20.500	19.750	20.500	20.500	7,741
2026-08-10	19.650	21.300	19.650	19.900	19.900	2,694
2026-08-07	19.550	21.000	19.550	20.200	20.200	2,728
2026-08-06	19.800	20.400	19.500	20.100	20.100	2,965
2026-08-05	19.600	20.500	19.600	19.800	19.800	1,529
2026-08-04	19.600	19.600	19.300	19.600	19.600	2,329
2026-08-03	19.300	19.400	19.000	19.300	19.300	5,590
2026-07-31	19.700	19.700	19.400	19.400	19.400	1,253
2026-07-30	19.250	19.700	19.250	19.700	19.700	13,029
2026-07-29	19.350	19.700	19.300	19.350	19.350	12,568

Page 1 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.