B3 Consulting Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 164.00 | 166.00 | 162.00 | 162.00 | 139.91 | 6,504 |
| 2022-12-20 | 168.50 | 168.50 | 162.00 | 163.00 | 140.77 | 25,203 |
| 2022-12-19 | 168.50 | 170.00 | 166.00 | 168.50 | 145.52 | 14,847 |
| 2022-12-16 | 168.50 | 172.00 | 167.00 | 170.00 | 146.82 | 17,897 |
| 2022-12-15 | 174.50 | 175.00 | 166.00 | 168.00 | 145.09 | 16,701 |
| 2022-12-14 | 167.50 | 177.50 | 167.50 | 176.50 | 152.43 | 23,981 |
| 2022-12-13 | 170.00 | 172.00 | 165.50 | 168.00 | 145.09 | 25,412 |
| 2022-12-12 | 171.00 | 172.50 | 166.00 | 171.50 | 148.11 | 22,172 |
| 2022-12-09 | 175.50 | 175.50 | 168.00 | 171.00 | 147.68 | 26,816 |
| 2022-12-08 | 168.00 | 177.00 | 168.00 | 175.50 | 151.57 | 27,570 |
| 2022-12-07 | 171.00 | 173.00 | 165.00 | 168.00 | 145.09 | 19,723 |
| 2022-12-06 | 176.50 | 178.50 | 169.50 | 173.00 | 149.41 | 37,273 |
| 2022-12-05 | 178.50 | 178.50 | 174.50 | 176.50 | 152.43 | 199,555 |
| 2022-12-02 | 172.00 | 182.00 | 172.00 | 179.00 | 154.59 | 46,157 |
| 2022-12-01 | 165.50 | 175.50 | 165.50 | 172.00 | 148.55 | 43,747 |
| 2022-11-30 | 162.00 | 167.00 | 161.50 | 162.00 | 139.91 | 22,447 |
| 2022-11-29 | 155.50 | 164.00 | 155.00 | 161.50 | 139.48 | 28,585 |
| 2022-11-28 | 151.50 | 154.50 | 148.00 | 154.00 | 133.00 | 34,938 |
| 2022-11-25 | 159.00 | 159.00 | 151.50 | 152.50 | 131.70 | 32,594 |
| 2022-11-24 | 159.00 | 160.50 | 156.00 | 157.00 | 135.59 | 22,884 |
| 2022-11-23 | 163.00 | 166.00 | 161.00 | 161.50 | 139.48 | 23,488 |
| 2022-11-22 | 166.50 | 167.50 | 163.00 | 163.00 | 140.77 | 30,057 |
| 2022-11-21 | 157.00 | 171.00 | 157.00 | 165.00 | 142.50 | 78,441 |
| 2022-11-18 | 152.00 | 160.00 | 151.00 | 156.50 | 135.16 | 34,898 |
| 2022-11-17 | 152.00 | 152.00 | 146.50 | 150.50 | 129.98 | 29,096 |
| 2022-11-16 | 159.00 | 159.00 | 150.00 | 150.50 | 129.98 | 45,497 |
| 2022-11-15 | 159.00 | 161.50 | 156.50 | 159.00 | 137.32 | 46,972 |
| 2022-11-14 | 156.00 | 160.00 | 156.00 | 159.00 | 137.32 | 39,789 |
| 2022-11-11 | 156.00 | 156.50 | 153.50 | 156.00 | 134.73 | 21,221 |
| 2022-11-10 | 155.50 | 156.00 | 148.00 | 156.00 | 134.73 | 41,357 |
| 2022-11-09 | 154.00 | 156.00 | 153.50 | 156.00 | 134.73 | 25,277 |
| 2022-11-08 | 153.00 | 155.50 | 152.00 | 154.00 | 133.00 | 30,526 |
| 2022-11-07 | 153.00 | 156.00 | 149.00 | 155.00 | 133.86 | 61,028 |
| 2022-11-04 | 153.00 | 153.00 | 149.00 | 151.00 | 130.41 | 30,790 |
| 2022-11-03 | 150.50 | 151.00 | 147.50 | 150.00 | 129.55 | 33,290 |
| 2022-11-02 | 153.00 | 156.50 | 147.50 | 151.50 | 130.84 | 35,196 |
| 2022-11-01 | 148.50 | 156.50 | 148.50 | 153.00 | 132.14 | 52,515 |
| 2022-10-31 | 150.00 | 153.00 | 146.50 | 148.50 | 128.25 | 93,613 |
| 2022-10-28 | 147.00 | 150.00 | 145.50 | 150.00 | 129.55 | 33,139 |
| 2022-10-27 | 148.00 | 154.00 | 143.50 | 147.00 | 126.95 | 62,945 |
| 2022-10-26 | 144.50 | 149.00 | 143.00 | 144.50 | 124.80 | 32,976 |
| 2022-10-25 | 144.50 | 146.00 | 140.50 | 144.50 | 124.80 | 38,503 |
| 2022-10-24 | 142.00 | 146.50 | 140.00 | 143.50 | 123.93 | 32,594 |
| 2022-10-21 | 140.50 | 147.00 | 139.00 | 141.00 | 121.77 | 18,143 |
| 2022-10-20 | 140.00 | 142.00 | 135.00 | 139.00 | 120.05 | 39,244 |
| 2022-10-19 | 141.00 | 143.00 | 137.50 | 140.00 | 120.91 | 15,799 |
| 2022-10-18 | 135.50 | 146.00 | 135.50 | 141.00 | 121.77 | 63,546 |
| 2022-10-17 | 135.00 | 139.50 | 134.00 | 134.50 | 116.16 | 9,679 |
| 2022-10-14 | 132.50 | 138.00 | 132.50 | 135.00 | 116.59 | 13,520 |
| 2022-10-13 | 128.50 | 134.00 | 127.50 | 132.00 | 114.00 | 20,244 |
| 2022-10-12 | 130.50 | 130.50 | 127.50 | 129.50 | 111.84 | 10,846 |
| 2022-10-11 | 133.00 | 133.50 | 128.00 | 130.50 | 112.70 | 12,764 |
| 2022-10-10 | 132.50 | 135.00 | 129.00 | 133.50 | 115.30 | 8,832 |
| 2022-10-07 | 136.50 | 137.50 | 130.00 | 132.00 | 114.00 | 19,660 |
| 2022-10-06 | 139.00 | 139.00 | 132.00 | 136.00 | 117.45 | 13,121 |
| 2022-10-05 | 138.50 | 140.00 | 132.00 | 132.00 | 114.00 | 20,075 |
| 2022-10-04 | 135.00 | 138.50 | 134.00 | 138.00 | 119.18 | 118,549 |
| 2022-10-03 | 131.00 | 135.50 | 127.50 | 135.00 | 116.59 | 26,488 |
| 2022-09-30 | 125.50 | 130.50 | 125.50 | 130.50 | 112.70 | 19,550 |
| 2022-09-29 | 124.00 | 127.00 | 122.50 | 125.50 | 108.39 | 14,638 |
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.