B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 56.50
+2.20 (4.05%)
Aug 1, 2025, 5:29 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.40 | 56.50 | 54.10 | 56.50 | 56.50 | 4.05% | 21,046 |
| Jul 31, 2025 | 53.60 | 55.30 | 53.60 | 54.30 | 54.30 | 2.45% | 6,859 |
| Jul 30, 2025 | 54.80 | 55.50 | 53.00 | 53.00 | 53.00 | -0.75% | 5,298 |
| Jul 29, 2025 | 56.40 | 56.80 | 53.40 | 53.40 | 53.40 | -3.09% | 11,240 |
| Jul 28, 2025 | 55.10 | 56.40 | 54.70 | 55.10 | 55.10 | 0.73% | 7,397 |
| Jul 25, 2025 | 56.10 | 56.10 | 54.70 | 54.70 | 54.70 | -0.55% | 6,488 |
| Jul 24, 2025 | 54.60 | 56.00 | 54.50 | 55.00 | 55.00 | 0.92% | 5,798 |
| Jul 23, 2025 | 54.00 | 55.20 | 53.70 | 54.50 | 54.50 | 1.87% | 7,797 |
| Jul 22, 2025 | 55.00 | 55.20 | 53.50 | 53.50 | 53.50 | -2.19% | 18,848 |
| Jul 21, 2025 | 53.50 | 55.90 | 53.50 | 54.70 | 54.70 | 2.24% | 19,269 |
| Jul 18, 2025 | 54.70 | 55.00 | 53.10 | 53.50 | 53.50 | -1.47% | 28,732 |
| Jul 17, 2025 | 56.30 | 57.20 | 54.30 | 54.30 | 54.30 | -3.04% | 65,395 |
| Jul 16, 2025 | 59.60 | 59.60 | 55.50 | 56.00 | 56.00 | -6.20% | 84,748 |
| Jul 15, 2025 | 60.30 | 60.40 | 59.70 | 59.70 | 59.70 | -2.93% | 21,796 |
| Jul 14, 2025 | 60.50 | 62.00 | 59.00 | 61.50 | 61.50 | 2.33% | 36,498 |
| Jul 11, 2025 | 61.00 | 61.30 | 60.00 | 60.10 | 60.10 | -0.99% | 29,920 |
| Jul 10, 2025 | 61.90 | 61.90 | 60.50 | 60.70 | 60.70 | 0.66% | 21,057 |
| Jul 9, 2025 | 62.10 | 62.10 | 60.30 | 60.30 | 60.30 | -2.90% | 39,401 |
| Jul 8, 2025 | 63.70 | 63.70 | 61.60 | 62.10 | 62.10 | -0.80% | 35,968 |
| Jul 7, 2025 | 64.70 | 64.70 | 62.30 | 62.60 | 62.60 | -2.64% | 17,213 |
| Jul 4, 2025 | 62.00 | 64.30 | 61.50 | 64.30 | 64.30 | 4.38% | 42,753 |
| Jul 3, 2025 | 61.50 | 62.00 | 60.10 | 61.60 | 61.60 | - | 10,212 |
| Jul 2, 2025 | 61.50 | 62.00 | 61.40 | 61.60 | 61.60 | -0.16% | 15,268 |
| Jul 1, 2025 | 62.00 | 63.10 | 61.50 | 61.70 | 61.70 | -0.32% | 12,958 |
| Jun 30, 2025 | 62.40 | 63.20 | 61.90 | 61.90 | 61.90 | 0.16% | 23,607 |
| Jun 27, 2025 | 64.40 | 64.40 | 61.60 | 61.80 | 61.80 | -2.06% | 15,826 |
| Jun 26, 2025 | 65.90 | 65.90 | 63.10 | 63.10 | 63.10 | -1.56% | 12,551 |
| Jun 25, 2025 | 63.50 | 66.60 | 63.50 | 64.10 | 64.10 | 1.26% | 27,118 |
| Jun 24, 2025 | 62.50 | 63.90 | 62.50 | 63.30 | 63.30 | 1.28% | 14,995 |
| Jun 23, 2025 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 4.87% | 15,919 |
| Jun 19, 2025 | 60.40 | 60.70 | 58.90 | 59.60 | 59.60 | -1.97% | 22,214 |
| Jun 18, 2025 | 61.30 | 62.50 | 59.30 | 60.80 | 60.80 | -1.62% | 39,471 |
| Jun 17, 2025 | 66.40 | 66.70 | 61.00 | 61.80 | 61.80 | -6.22% | 45,758 |
| Jun 16, 2025 | 60.80 | 68.80 | 60.80 | 65.90 | 65.90 | 9.29% | 33,401 |
| Jun 13, 2025 | 60.90 | 61.00 | 59.80 | 60.30 | 60.30 | -0.17% | 3,307 |
| Jun 12, 2025 | 60.30 | 61.00 | 60.00 | 60.40 | 60.40 | -0.17% | 5,844 |
| Jun 11, 2025 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | -0.49% | 18,003 |
| Jun 10, 2025 | 61.00 | 61.00 | 60.00 | 60.80 | 60.80 | 2.18% | 13,540 |
| Jun 9, 2025 | 59.80 | 61.00 | 59.40 | 59.50 | 59.50 | -0.50% | 15,993 |
| Jun 5, 2025 | 58.50 | 61.00 | 58.50 | 59.80 | 59.80 | 2.22% | 7,735 |
| Jun 4, 2025 | 57.50 | 58.80 | 57.50 | 58.50 | 58.50 | 1.74% | 22,370 |
| Jun 3, 2025 | 57.50 | 58.50 | 57.10 | 57.50 | 57.50 | -0.86% | 7,062 |
| Jun 2, 2025 | 57.90 | 58.00 | 57.00 | 58.00 | 58.00 | -0.85% | 12,140 |
| May 30, 2025 | 60.40 | 60.40 | 58.10 | 58.50 | 58.50 | -3.15% | 17,946 |
| May 28, 2025 | 61.00 | 61.00 | 59.50 | 60.40 | 60.40 | -0.82% | 3,325 |
| May 27, 2025 | 59.30 | 60.90 | 58.10 | 60.90 | 60.90 | 2.53% | 10,415 |
| May 26, 2025 | 60.90 | 61.40 | 58.50 | 59.40 | 59.40 | -1.16% | 33,336 |
| May 23, 2025 | 60.30 | 60.90 | 59.40 | 60.10 | 60.10 | -0.50% | 12,537 |
| May 22, 2025 | 60.00 | 60.90 | 58.80 | 60.40 | 60.40 | 0.67% | 5,169 |
| May 21, 2025 | 61.30 | 61.30 | 59.80 | 60.00 | 60.00 | -1.80% | 5,038 |