B3 Consulting Group AB (publ) (0RL1.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 03:47PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 70.00 | 70.00 | 69.90 | 69.90 | 69.90 | 52 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 150 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 44 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 80.00 | 80.10 | 79.90 | 79.99 | 79.99 | 163 |
| 12 Apr 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 3 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 12 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 74 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 42 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | 142 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | 124 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 22 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 113 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 76 |
| 01 Mar 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | 32 |
| 29 Feb 2024 | 91.30 | 92.89 | 91.30 | 92.89 | 92.89 | 140 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 65 |
| 23 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 89 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 83.80 | 84.30 | 83.10 | 83.80 | 83.80 | 822 |
| 15 Feb 2024 | 75.70 | 79.20 | 75.60 | 78.89 | 78.89 | 1,777 |
| 14 Feb 2024 | 86.10 | 87.90 | 86.10 | 87.90 | 87.90 | 1,500 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 95.10 | 95.20 | 95.10 | 95.10 | 95.10 | 483 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 180 |
| 01 Feb 2024 | 89.50 | 92.60 | 89.50 | 92.60 | 92.60 | 377 |
| 31 Jan 2024 | 91.70 | 91.70 | 90.99 | 90.99 | 90.99 | 161 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 93.40 | 94.01 | 93.00 | 94.01 | 94.01 | 1,061 |
| 26 Jan 2024 | 92.20 | 93.10 | 92.20 | 93.10 | 93.10 | 145 |
| 25 Jan 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 35 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 37 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 92.40 | 92.50 | 91.70 | 91.70 | 91.70 | 3,941 |
| 15 Jan 2024 | 94.00 | 95.50 | 93.31 | 93.31 | 93.31 | 2,003 |
| 12 Jan 2024 | 99.50 | 101.11 | 98.50 | 101.11 | 101.11 | 4,074 |
| 11 Jan 2024 | 102.60 | 104.24 | 102.60 | 104.24 | 104.24 | 183 |
| 10 Jan 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 9 |
| 09 Jan 2024 | 109.60 | 109.60 | 107.14 | 107.14 | 107.14 | 127 |
| 08 Jan 2024 | 107.60 | 109.07 | 107.40 | 107.40 | 107.40 | 346 |
| 05 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1,251 |
| 04 Jan 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 17 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 10 |
| 29 Dec 2023 | 109.20 | 112.20 | 109.20 | 110.60 | 110.60 | 3,585 |
| 28 Dec 2023 | 109.80 | 109.80 | 109.39 | 109.39 | 109.39 | 1,009 |
| 27 Dec 2023 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | 1 |
| 22 Dec 2023 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | 4 |
| 21 Dec 2023 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 47 |
| 20 Dec 2023 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | 91 |
| 19 Dec 2023 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | 87 |
| 18 Dec 2023 | 96.90 | 96.90 | 96.71 | 96.71 | 96.71 | 5 |
| 15 Dec 2023 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.