B3 Consulting Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 78.400 | 83.000 | 76.900 | 83.000 | 79.400 | 11,496 |
| 2024-05-28 | 73.700 | 78.400 | 73.700 | 78.400 | 75.000 | 16,682 |
| 2024-05-27 | 81.800 | 81.800 | 73.700 | 73.700 | 70.504 | 11,021 |
| 2024-05-24 | 76.000 | 78.900 | 75.200 | 78.900 | 75.478 | 14,285 |
| 2024-05-23 | 76.100 | 76.200 | 74.200 | 76.000 | 72.704 | 8,499 |
| 2024-05-22 | 73.900 | 76.300 | 73.000 | 76.300 | 72.991 | 14,034 |
| 2024-05-21 | 75.000 | 75.300 | 73.000 | 73.600 | 70.408 | 6,133 |
| 2024-05-20 | 71.100 | 75.300 | 71.000 | 75.300 | 72.034 | 11,449 |
| 2024-05-17 | 71.200 | 71.600 | 71.000 | 71.100 | 68.016 | 3,474 |
| 2024-05-16 | 72.500 | 72.500 | 71.000 | 71.200 | 68.112 | 18,694 |
| 2024-05-15 | 73.300 | 73.500 | 72.100 | 72.500 | 69.356 | 7,196 |
| 2024-05-14 | 73.800 | 74.700 | 71.600 | 73.300 | 70.121 | 10,741 |
| 2024-05-13 | 72.800 | 74.700 | 71.100 | 73.800 | 70.599 | 15,252 |
| 2024-05-10 | 71.300 | 74.000 | 71.300 | 72.800 | 69.643 | 269,335 |
| 2024-05-08 | 74.500 | 74.800 | 70.900 | 70.900 | 64.564 | 7,543 |
| 2024-05-07 | 73.300 | 74.500 | 72.400 | 74.500 | 67.843 | 9,903 |
| 2024-05-06 | 70.400 | 74.400 | 70.400 | 73.300 | 66.750 | 9,789 |
| 2024-05-03 | 68.500 | 71.100 | 68.500 | 70.400 | 64.109 | 9,608 |
| 2024-05-02 | 69.300 | 69.900 | 68.500 | 69.000 | 62.834 | 9,551 |
| 2024-04-30 | 71.800 | 71.800 | 69.200 | 69.200 | 63.016 | 3,138 |
| 2024-04-29 | 67.700 | 71.500 | 67.700 | 69.800 | 63.563 | 16,518 |
| 2024-04-26 | 69.000 | 70.600 | 66.800 | 67.700 | 61.650 | 118,438 |
| 2024-04-25 | 69.600 | 69.900 | 64.900 | 68.600 | 62.470 | 107,170 |
| 2024-04-24 | 76.000 | 77.100 | 75.500 | 76.000 | 69.209 | 24,328 |
| 2024-04-23 | 76.500 | 77.700 | 75.000 | 75.500 | 68.753 | 23,768 |
| 2024-04-22 | 79.000 | 80.000 | 76.500 | 76.500 | 69.664 | 14,745 |
| 2024-04-19 | 78.900 | 79.000 | 76.100 | 76.100 | 69.300 | 11,216 |
| 2024-04-18 | 79.000 | 82.000 | 77.600 | 78.400 | 71.394 | 5,936 |
| 2024-04-17 | 82.000 | 82.000 | 78.600 | 78.600 | 71.576 | 11,221 |
| 2024-04-16 | 80.000 | 81.900 | 78.800 | 80.900 | 73.671 | 11,894 |
| 2024-04-15 | 82.000 | 84.300 | 80.000 | 80.000 | 72.851 | 16,068 |
| 2024-04-12 | 82.500 | 84.100 | 82.000 | 82.100 | 74.763 | 9,024 |
| 2024-04-11 | 83.100 | 84.300 | 82.000 | 82.000 | 74.672 | 13,011 |
| 2024-04-10 | 83.200 | 85.400 | 82.800 | 82.800 | 75.401 | 6,709 |
| 2024-04-09 | 86.200 | 86.200 | 82.600 | 83.200 | 75.765 | 10,010 |
| 2024-04-08 | 88.600 | 88.600 | 86.100 | 86.200 | 78.497 | 3,513 |
| 2024-04-05 | 86.300 | 88.700 | 86.200 | 87.700 | 79.863 | 7,017 |
| 2024-04-04 | 86.600 | 90.000 | 86.300 | 86.300 | 78.588 | 7,046 |
| 2024-04-03 | 84.800 | 87.000 | 84.700 | 86.600 | 78.861 | 7,489 |
| 2024-04-02 | 88.000 | 88.700 | 84.100 | 84.700 | 77.131 | 13,867 |
| 2024-03-28 | 88.500 | 89.800 | 88.500 | 89.000 | 81.047 | 1,671 |
| 2024-03-27 | 89.900 | 90.100 | 88.500 | 88.500 | 80.591 | 4,632 |
| 2024-03-26 | 89.000 | 90.200 | 87.600 | 88.500 | 80.591 | 19,262 |
| 2024-03-25 | 89.700 | 90.600 | 89.000 | 89.000 | 81.047 | 9,332 |
| 2024-03-22 | 89.200 | 89.900 | 89.000 | 89.700 | 81.684 | 11,488 |
| 2024-03-21 | 90.900 | 90.900 | 89.300 | 89.900 | 81.866 | 10,281 |
| 2024-03-20 | 90.200 | 91.000 | 90.000 | 90.600 | 82.504 | 10,921 |
| 2024-03-19 | 90.000 | 90.700 | 88.700 | 90.600 | 82.504 | 6,484 |
| 2024-03-18 | 90.000 | 92.700 | 90.000 | 90.600 | 82.504 | 3,313 |
| 2024-03-15 | 91.900 | 91.900 | 90.000 | 90.000 | 81.957 | 9,165 |
| 2024-03-14 | 91.500 | 91.900 | 90.000 | 91.900 | 83.688 | 8,350 |
| 2024-03-13 | 91.600 | 92.000 | 91.000 | 91.500 | 83.323 | 4,251 |
| 2024-03-12 | 90.200 | 92.000 | 90.200 | 91.600 | 83.414 | 5,184 |
| 2024-03-11 | 90.500 | 90.800 | 90.000 | 90.200 | 82.140 | 6,492 |
| 2024-03-08 | 90.100 | 90.700 | 89.500 | 90.500 | 82.413 | 9,237 |
| 2024-03-07 | 90.500 | 90.500 | 89.200 | 90.300 | 82.231 | 6,773 |
| 2024-03-06 | 89.100 | 92.300 | 89.100 | 90.500 | 82.413 | 18,555 |
| 2024-03-05 | 90.100 | 90.600 | 88.100 | 88.700 | 80.774 | 109,504 |
| 2024-03-04 | 90.000 | 91.300 | 88.200 | 90.100 | 82.049 | 40,014 |
| 2024-03-01 | 92.700 | 93.000 | 89.900 | 90.200 | 82.140 | 31,309 |
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.