B3 Consulting Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 91.000 | 91.900 | 88.000 | 89.400 | 85.523 | 10,380 |
| 2024-08-22 | 93.400 | 94.000 | 88.700 | 89.400 | 85.523 | 13,290 |
| 2024-08-21 | 92.500 | 93.600 | 89.500 | 90.200 | 86.288 | 14,127 |
| 2024-08-20 | 89.100 | 92.100 | 89.000 | 91.500 | 87.532 | 25,082 |
| 2024-08-19 | 89.000 | 91.100 | 86.700 | 89.000 | 85.140 | 35,352 |
| 2024-08-16 | 85.000 | 86.200 | 84.100 | 84.800 | 81.122 | 12,273 |
| 2024-08-15 | 85.400 | 85.400 | 81.800 | 84.000 | 80.357 | 16,462 |
| 2024-08-14 | 80.300 | 85.800 | 80.000 | 85.000 | 81.314 | 16,201 |
| 2024-08-13 | 79.900 | 80.000 | 79.400 | 80.000 | 76.530 | 3,920 |
| 2024-08-12 | 79.400 | 80.000 | 78.100 | 79.400 | 75.956 | 3,600 |
| 2024-08-09 | 78.400 | 79.400 | 75.900 | 79.400 | 75.956 | 2,883 |
| 2024-08-08 | 79.200 | 80.000 | 78.500 | 80.000 | 76.530 | 1,550 |
| 2024-08-07 | 76.800 | 79.000 | 76.800 | 79.000 | 75.574 | 5,600 |
| 2024-08-06 | 79.000 | 85.400 | 76.700 | 76.700 | 73.374 | 3,197 |
| 2024-08-05 | 82.700 | 82.700 | 75.200 | 79.000 | 75.574 | 19,444 |
| 2024-08-02 | 85.000 | 85.500 | 82.800 | 83.500 | 79.879 | 11,791 |
| 2024-08-01 | 85.600 | 85.600 | 84.900 | 85.000 | 81.314 | 581 |
| 2024-07-31 | 87.000 | 87.100 | 85.000 | 85.500 | 81.792 | 1,974 |
| 2024-07-30 | 84.400 | 87.800 | 84.400 | 87.100 | 83.322 | 6,775 |
| 2024-07-29 | 85.900 | 85.900 | 83.400 | 84.300 | 80.644 | 9,423 |
| 2024-07-26 | 83.200 | 85.900 | 83.200 | 85.900 | 82.175 | 1,942 |
| 2024-07-25 | 84.500 | 85.300 | 83.200 | 84.100 | 80.453 | 8,045 |
| 2024-07-24 | 85.700 | 85.700 | 82.100 | 84.600 | 80.931 | 5,351 |
| 2024-07-23 | 85.700 | 88.300 | 85.700 | 85.700 | 81.983 | 3,901 |
| 2024-07-22 | 88.000 | 89.500 | 85.300 | 85.300 | 81.601 | 11,921 |
| 2024-07-19 | 88.900 | 89.100 | 87.700 | 88.000 | 84.183 | 4,174 |
| 2024-07-18 | 89.000 | 90.000 | 86.400 | 88.900 | 85.044 | 23,287 |
| 2024-07-17 | 83.000 | 85.300 | 79.000 | 85.000 | 81.314 | 43,106 |
| 2024-07-16 | 83.300 | 83.500 | 82.000 | 83.500 | 79.879 | 9,026 |
| 2024-07-15 | 82.900 | 84.800 | 82.700 | 83.300 | 79.687 | 5,635 |
| 2024-07-12 | 82.100 | 85.300 | 82.100 | 85.200 | 81.505 | 6,608 |
| 2024-07-11 | 81.000 | 83.100 | 80.400 | 82.100 | 78.539 | 6,794 |
| 2024-07-10 | 82.100 | 82.100 | 80.300 | 81.000 | 77.487 | 3,669 |
| 2024-07-09 | 82.000 | 82.000 | 79.900 | 80.200 | 76.722 | 2,000 |
| 2024-07-08 | 80.700 | 82.000 | 80.000 | 80.000 | 76.530 | 5,353 |
| 2024-07-05 | 79.500 | 82.000 | 79.500 | 80.700 | 77.200 | 2,133 |
| 2024-07-04 | 80.600 | 80.600 | 79.600 | 80.600 | 77.104 | 5,007 |
| 2024-07-03 | 78.300 | 80.900 | 78.300 | 80.600 | 77.104 | 16,433 |
| 2024-07-02 | 80.800 | 82.000 | 80.300 | 80.900 | 77.391 | 5,020 |
| 2024-07-01 | 79.200 | 80.800 | 79.200 | 80.800 | 77.296 | 6,178 |
| 2024-06-28 | 77.600 | 81.800 | 77.600 | 80.000 | 76.530 | 19,018 |
| 2024-06-27 | 78.000 | 78.600 | 76.700 | 77.500 | 74.139 | 15,098 |
| 2024-06-26 | 77.500 | 80.200 | 77.500 | 78.800 | 75.382 | 6,420 |
| 2024-06-25 | 78.800 | 80.200 | 76.800 | 77.500 | 74.139 | 7,133 |
| 2024-06-24 | 79.500 | 79.600 | 77.900 | 79.100 | 75.669 | 5,836 |
| 2024-06-20 | 78.000 | 79.700 | 77.200 | 79.700 | 76.243 | 4,605 |
| 2024-06-19 | 77.900 | 79.300 | 77.900 | 78.400 | 75.000 | 3,208 |
| 2024-06-18 | 77.400 | 77.900 | 76.100 | 77.900 | 74.521 | 8,110 |
| 2024-06-17 | 78.900 | 78.900 | 76.500 | 77.400 | 74.043 | 11,054 |
| 2024-06-14 | 79.000 | 80.100 | 77.400 | 79.000 | 75.574 | 6,263 |
| 2024-06-13 | 80.100 | 80.100 | 78.600 | 79.100 | 75.669 | 5,381 |
| 2024-06-12 | 80.000 | 80.000 | 78.000 | 79.200 | 75.765 | 9,174 |
| 2024-06-11 | 77.700 | 80.000 | 77.700 | 80.000 | 76.530 | 10,389 |
| 2024-06-10 | 77.800 | 78.400 | 77.000 | 78.400 | 75.000 | 10,474 |
| 2024-06-07 | 80.000 | 82.000 | 78.800 | 80.100 | 76.626 | 10,724 |
| 2024-06-05 | 80.500 | 82.000 | 79.400 | 82.000 | 78.444 | 2,987 |
| 2024-06-04 | 79.300 | 80.500 | 78.300 | 79.200 | 75.765 | 2,453 |
| 2024-06-03 | 79.000 | 83.000 | 78.000 | 79.300 | 75.861 | 11,774 |
| 2024-05-31 | 78.700 | 83.300 | 76.900 | 79.000 | 75.574 | 32,144 |
| 2024-05-30 | 82.900 | 82.900 | 79.800 | 79.800 | 76.339 | 27,576 |
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.