B3 Consulting Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 76.900 | 79.400 | 76.900 | 78.900 | 78.900 | 3,073 |
| 2024-11-13 | 78.000 | 78.000 | 74.000 | 77.100 | 77.100 | 15,317 |
| 2024-11-12 | 78.800 | 81.300 | 78.300 | 80.700 | 77.200 | 12,187 |
| 2024-11-11 | 77.900 | 79.300 | 77.900 | 79.000 | 75.574 | 27,934 |
| 2024-11-08 | 76.500 | 77.600 | 75.500 | 77.600 | 74.234 | 5,052 |
| 2024-11-07 | 77.800 | 78.000 | 75.300 | 77.100 | 73.756 | 23,759 |
| 2024-11-06 | 76.500 | 78.000 | 76.500 | 76.800 | 73.469 | 7,649 |
| 2024-11-05 | 77.000 | 77.600 | 75.900 | 76.900 | 73.565 | 3,937 |
| 2024-11-04 | 78.000 | 78.000 | 76.700 | 77.200 | 73.852 | 3,377 |
| 2024-11-01 | 79.600 | 79.600 | 78.000 | 78.000 | 74.617 | 850 |
| 2024-10-31 | 80.900 | 80.900 | 76.200 | 79.200 | 75.765 | 8,963 |
| 2024-10-30 | 79.000 | 81.800 | 79.000 | 81.000 | 77.487 | 7,186 |
| 2024-10-29 | 79.000 | 81.000 | 78.200 | 79.000 | 75.574 | 17,388 |
| 2024-10-28 | 80.000 | 80.500 | 78.000 | 79.500 | 76.052 | 9,474 |
| 2024-10-25 | 79.900 | 79.900 | 76.500 | 79.900 | 76.435 | 12,130 |
| 2024-10-24 | 77.000 | 79.100 | 72.500 | 77.300 | 73.948 | 69,166 |
| 2024-10-23 | 76.700 | 78.000 | 76.400 | 76.400 | 73.087 | 6,066 |
| 2024-10-22 | 77.700 | 78.400 | 76.700 | 77.500 | 74.139 | 12,323 |
| 2024-10-21 | 78.200 | 78.500 | 76.900 | 77.700 | 74.330 | 14,722 |
| 2024-10-18 | 79.100 | 79.200 | 77.900 | 78.200 | 74.808 | 5,974 |
| 2024-10-17 | 80.400 | 80.500 | 79.200 | 79.200 | 75.765 | 6,681 |
| 2024-10-16 | 80.500 | 80.500 | 78.600 | 79.400 | 75.956 | 4,808 |
| 2024-10-15 | 80.000 | 80.000 | 78.000 | 78.000 | 74.617 | 3,864 |
| 2024-10-14 | 78.900 | 80.000 | 78.200 | 80.000 | 76.530 | 10,844 |
| 2024-10-11 | 79.000 | 80.000 | 78.500 | 78.900 | 75.478 | 17,718 |
| 2024-10-10 | 81.500 | 82.400 | 78.900 | 79.900 | 76.435 | 10,817 |
| 2024-10-09 | 82.500 | 82.500 | 81.100 | 81.300 | 77.774 | 12,939 |
| 2024-10-08 | 83.700 | 84.400 | 82.500 | 82.500 | 78.922 | 5,852 |
| 2024-10-07 | 83.000 | 84.600 | 83.000 | 83.700 | 80.070 | 2,558 |
| 2024-10-04 | 85.200 | 86.300 | 85.200 | 85.500 | 81.792 | 665 |
| 2024-10-03 | 85.900 | 86.100 | 85.000 | 85.200 | 81.505 | 1,764 |
| 2024-10-02 | 87.100 | 87.200 | 85.200 | 85.900 | 82.175 | 5,424 |
| 2024-10-01 | 87.200 | 88.200 | 86.600 | 87.600 | 83.801 | 3,002 |
| 2024-09-30 | 88.300 | 88.300 | 87.300 | 87.300 | 83.514 | 5,873 |
| 2024-09-27 | 86.300 | 88.300 | 86.300 | 88.300 | 84.470 | 4,796 |
| 2024-09-26 | 86.300 | 87.500 | 86.300 | 87.100 | 83.322 | 3,139 |
| 2024-09-25 | 87.400 | 88.300 | 87.300 | 87.700 | 83.896 | 3,536 |
| 2024-09-24 | 87.500 | 88.900 | 87.000 | 87.400 | 83.609 | 3,438 |
| 2024-09-23 | 87.400 | 88.700 | 85.500 | 86.900 | 83.131 | 7,015 |
| 2024-09-20 | 88.200 | 88.400 | 87.500 | 87.500 | 83.705 | 2,000 |
| 2024-09-19 | 85.900 | 88.200 | 85.500 | 88.200 | 84.375 | 2,780 |
| 2024-09-18 | 86.000 | 86.200 | 86.000 | 86.000 | 82.270 | 1,520 |
| 2024-09-17 | 87.000 | 87.100 | 85.300 | 86.000 | 82.270 | 6,615 |
| 2024-09-16 | 86.000 | 87.700 | 85.700 | 87.700 | 83.896 | 5,452 |
| 2024-09-13 | 88.300 | 89.500 | 87.800 | 88.000 | 84.183 | 10,286 |
| 2024-09-12 | 89.000 | 89.000 | 87.200 | 88.200 | 84.375 | 4,238 |
| 2024-09-11 | 91.000 | 91.400 | 88.200 | 88.500 | 84.662 | 7,414 |
| 2024-09-10 | 87.500 | 91.500 | 87.500 | 91.100 | 87.149 | 10,588 |
| 2024-09-09 | 88.100 | 88.300 | 87.000 | 87.500 | 83.705 | 2,255 |
| 2024-09-06 | 87.000 | 89.600 | 86.700 | 88.300 | 84.470 | 4,650 |
| 2024-09-05 | 88.600 | 88.600 | 87.100 | 87.500 | 83.705 | 4,334 |
| 2024-09-04 | 90.500 | 90.500 | 88.300 | 88.700 | 84.853 | 3,222 |
| 2024-09-03 | 90.300 | 92.300 | 90.300 | 90.600 | 86.671 | 10,705 |
| 2024-09-02 | 90.900 | 92.700 | 90.000 | 90.600 | 86.671 | 9,986 |
| 2024-08-30 | 89.800 | 92.900 | 89.800 | 90.800 | 86.862 | 7,306 |
| 2024-08-29 | 86.800 | 89.400 | 86.000 | 89.400 | 85.523 | 13,127 |
| 2024-08-28 | 87.400 | 87.400 | 85.000 | 86.800 | 83.035 | 8,957 |
| 2024-08-27 | 87.500 | 88.000 | 86.600 | 87.400 | 83.609 | 11,234 |
| 2024-08-26 | 89.400 | 89.400 | 87.600 | 87.900 | 84.088 | 4,699 |
| 2024-08-23 | 91.000 | 91.900 | 88.000 | 89.400 | 85.523 | 10,380 |
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.