B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 52.10
-0.10 (-0.19%)
Sep 2, 2025, 5:29 PM CET
B3 Consulting Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 52.90 | 52.90 | 52.00 | 52.10 | 52.10 | -0.19% | 12,315 |
| Sep 1, 2025 | 53.00 | 53.50 | 52.00 | 52.20 | 52.20 | -1.51% | 8,567 |
| Aug 29, 2025 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | -1.85% | 14,266 |
| Aug 28, 2025 | 53.60 | 54.40 | 53.60 | 54.00 | 54.00 | 0.75% | 4,298 |
| Aug 27, 2025 | 54.00 | 54.10 | 53.20 | 53.60 | 53.60 | 0.19% | 3,650 |
| Aug 26, 2025 | 53.90 | 54.50 | 53.50 | 53.50 | 53.50 | -0.19% | 4,902 |
| Aug 25, 2025 | 54.50 | 57.60 | 53.60 | 53.60 | 53.60 | -1.65% | 12,409 |
| Aug 22, 2025 | 54.80 | 55.00 | 54.50 | 54.50 | 54.50 | 1.68% | 10,521 |
| Aug 21, 2025 | 54.60 | 54.60 | 53.60 | 53.60 | 53.60 | -2.01% | 8,346 |
| Aug 20, 2025 | 54.40 | 55.10 | 52.50 | 54.70 | 54.70 | 2.82% | 20,163 |
| Aug 19, 2025 | 53.00 | 54.40 | 52.40 | 53.20 | 53.20 | 0.38% | 10,411 |
| Aug 18, 2025 | 52.80 | 53.70 | 52.30 | 53.00 | 53.00 | 0.38% | 7,223 |
| Aug 15, 2025 | 53.20 | 55.20 | 52.60 | 52.80 | 52.80 | -0.94% | 13,708 |
| Aug 14, 2025 | 53.10 | 54.10 | 53.10 | 53.30 | 53.30 | 0.38% | 8,138 |
| Aug 13, 2025 | 53.60 | 54.00 | 52.60 | 53.10 | 53.10 | -1.30% | 10,944 |
| Aug 12, 2025 | 55.80 | 55.80 | 53.70 | 53.80 | 53.80 | -2.71% | 10,205 |
| Aug 11, 2025 | 53.70 | 55.90 | 52.90 | 55.30 | 55.30 | 4.14% | 25,456 |
| Aug 8, 2025 | 51.40 | 53.70 | 51.40 | 53.10 | 53.10 | 1.34% | 13,511 |
| Aug 7, 2025 | 52.00 | 53.10 | 51.30 | 52.40 | 52.40 | 0.77% | 13,295 |
| Aug 6, 2025 | 52.30 | 53.20 | 52.00 | 52.00 | 52.00 | -0.19% | 24,084 |
| Aug 5, 2025 | 54.80 | 55.20 | 52.10 | 52.10 | 52.10 | -4.58% | 19,822 |
| Aug 4, 2025 | 56.60 | 56.60 | 54.20 | 54.60 | 54.60 | -3.36% | 15,617 |
| 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 |