B3 Consulting Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 72.400 | 73.700 | 72.200 | 73.000 | 73.000 | 11,508 |
| 2025-02-13 | 73.000 | 74.200 | 72.300 | 73.500 | 73.500 | 11,995 |
| 2025-02-12 | 73.800 | 73.900 | 72.400 | 72.800 | 72.800 | 4,396 |
| 2025-02-11 | 73.800 | 73.800 | 72.200 | 72.900 | 72.900 | 5,382 |
| 2025-02-10 | 72.000 | 75.000 | 72.000 | 74.300 | 74.300 | 16,420 |
| 2025-02-07 | 72.000 | 73.200 | 72.000 | 72.200 | 72.200 | 5,636 |
| 2025-02-06 | 71.800 | 73.600 | 71.700 | 73.600 | 73.600 | 8,027 |
| 2025-02-05 | 72.600 | 72.800 | 70.100 | 72.800 | 72.800 | 9,901 |
| 2025-02-04 | 70.500 | 71.900 | 69.700 | 69.700 | 69.700 | 13,554 |
| 2025-02-03 | 71.700 | 72.300 | 70.500 | 71.300 | 71.300 | 4,767 |
| 2025-01-31 | 71.000 | 73.000 | 70.600 | 72.900 | 72.900 | 5,092 |
| 2025-01-30 | 71.000 | 73.800 | 71.000 | 73.000 | 73.000 | 13,345 |
| 2025-01-29 | 71.300 | 72.600 | 70.000 | 71.300 | 71.300 | 7,241 |
| 2025-01-28 | 71.100 | 72.000 | 71.000 | 71.400 | 71.400 | 7,474 |
| 2025-01-27 | 71.900 | 72.500 | 70.700 | 71.000 | 71.000 | 13,632 |
| 2025-01-24 | 71.500 | 72.200 | 71.000 | 72.200 | 72.200 | 5,690 |
| 2025-01-23 | 71.100 | 72.200 | 71.100 | 71.500 | 71.500 | 8,289 |
| 2025-01-22 | 72.200 | 72.400 | 71.000 | 71.200 | 71.200 | 11,377 |
| 2025-01-21 | 72.600 | 72.600 | 72.100 | 72.200 | 72.200 | 13,311 |
| 2025-01-20 | 71.700 | 73.100 | 71.100 | 72.500 | 72.500 | 6,426 |
| 2025-01-17 | 71.900 | 72.900 | 71.500 | 71.700 | 71.700 | 13,284 |
| 2025-01-16 | 72.500 | 73.000 | 71.600 | 71.900 | 71.900 | 21,441 |
| 2025-01-15 | 72.700 | 73.700 | 72.300 | 72.800 | 72.800 | 8,373 |
| 2025-01-14 | 75.600 | 75.600 | 72.800 | 72.900 | 72.900 | 5,147 |
| 2025-01-13 | 75.000 | 75.400 | 74.000 | 75.400 | 75.400 | 2,927 |
| 2025-01-10 | 76.600 | 76.900 | 75.200 | 75.200 | 75.200 | 9,592 |
| 2025-01-09 | 76.700 | 76.700 | 74.200 | 76.400 | 76.400 | 7,091 |
| 2025-01-08 | 75.100 | 76.900 | 73.700 | 76.700 | 76.700 | 8,688 |
| 2025-01-07 | 75.800 | 75.800 | 73.700 | 75.000 | 75.000 | 11,769 |
| 2025-01-03 | 75.000 | 77.000 | 74.700 | 77.000 | 77.000 | 6,088 |
| 2025-01-02 | 72.500 | 79.000 | 72.000 | 77.200 | 77.200 | 10,198 |
| 2024-12-30 | 74.000 | 74.000 | 72.400 | 73.900 | 73.900 | 6,012 |
| 2024-12-27 | 71.600 | 74.200 | 70.500 | 74.100 | 74.100 | 8,412 |
| 2024-12-23 | 72.300 | 72.500 | 71.500 | 71.700 | 71.700 | 3,643 |
| 2024-12-20 | 73.000 | 73.600 | 71.800 | 72.500 | 72.500 | 3,164 |
| 2024-12-19 | 73.300 | 74.000 | 72.100 | 73.100 | 73.100 | 4,447 |
| 2024-12-18 | 73.000 | 74.900 | 72.900 | 73.900 | 73.900 | 8,630 |
| 2024-12-17 | 72.100 | 73.600 | 72.100 | 73.000 | 73.000 | 929 |
| 2024-12-16 | 72.800 | 72.800 | 71.800 | 72.600 | 72.600 | 10,313 |
| 2024-12-13 | 74.400 | 74.900 | 72.800 | 73.300 | 73.300 | 4,122 |
| 2024-12-12 | 74.800 | 75.000 | 74.400 | 74.500 | 74.500 | 10,622 |
| 2024-12-11 | 73.900 | 74.800 | 73.400 | 74.300 | 74.300 | 2,036 |
| 2024-12-10 | 73.300 | 74.900 | 73.300 | 74.800 | 74.800 | 2,391 |
| 2024-12-09 | 75.200 | 75.500 | 73.800 | 74.600 | 74.600 | 20,464 |
| 2024-12-06 | 75.000 | 75.200 | 74.800 | 75.200 | 75.200 | 9,774 |
| 2024-12-05 | 75.200 | 76.000 | 74.800 | 75.000 | 75.000 | 3,342 |
| 2024-12-04 | 76.300 | 76.300 | 74.900 | 75.200 | 75.200 | 6,271 |
| 2024-12-03 | 74.400 | 76.800 | 74.300 | 76.200 | 76.200 | 9,247 |
| 2024-12-02 | 73.100 | 74.500 | 71.000 | 74.400 | 74.400 | 72,876 |
| 2024-11-29 | 75.000 | 76.000 | 71.600 | 71.600 | 71.600 | 48,367 |
| 2024-11-28 | 76.600 | 76.600 | 74.900 | 75.000 | 75.000 | 2,064 |
| 2024-11-27 | 75.000 | 76.900 | 74.000 | 76.900 | 76.900 | 6,495 |
| 2024-11-26 | 77.400 | 77.600 | 74.000 | 75.800 | 75.800 | 7,382 |
| 2024-11-25 | 77.200 | 80.200 | 76.900 | 77.400 | 77.400 | 33,849 |
| 2024-11-22 | 75.000 | 77.700 | 74.500 | 77.300 | 77.300 | 11,699 |
| 2024-11-21 | 72.400 | 76.000 | 70.300 | 75.900 | 75.900 | 17,477 |
| 2024-11-20 | 74.700 | 75.500 | 71.900 | 72.700 | 72.700 | 11,427 |
| 2024-11-19 | 74.600 | 74.900 | 71.600 | 74.900 | 74.900 | 12,191 |
| 2024-11-18 | 77.300 | 77.300 | 74.700 | 74.700 | 74.700 | 13,367 |
| 2024-11-15 | 79.400 | 79.400 | 75.500 | 75.500 | 75.500 | 16,010 |
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.