B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 34.50
-0.50 (-1.43%)
At close: Mar 20, 2026
B3 Consulting Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34.95 | 34.95 | 34.00 | 34.50 | 34.50 | -1.43% | 6,543 |
| Mar 19, 2026 | 35.00 | 35.40 | 35.00 | 35.00 | 35.00 | - | 5,240 |
| Mar 18, 2026 | 34.40 | 35.70 | 34.40 | 35.00 | 35.00 | 1.74% | 10,092 |
| Mar 17, 2026 | 34.25 | 35.60 | 34.00 | 34.40 | 34.40 | -1.71% | 14,396 |
| Mar 16, 2026 | 36.20 | 36.20 | 34.75 | 35.00 | 35.00 | -2.78% | 13,160 |
| Mar 13, 2026 | 36.30 | 37.00 | 36.00 | 36.00 | 36.00 | -4.64% | 1,909 |
| Mar 12, 2026 | 37.30 | 38.05 | 36.65 | 37.75 | 37.75 | -2.71% | 3,437 |
| Mar 11, 2026 | 35.20 | 38.85 | 34.95 | 38.80 | 38.80 | 4.86% | 8,241 |
| Mar 10, 2026 | 37.85 | 37.85 | 36.05 | 37.00 | 37.00 | -1.20% | 2,571 |
| Mar 9, 2026 | 38.00 | 38.00 | 36.05 | 37.45 | 37.45 | -0.13% | 2,156 |
| Mar 6, 2026 | 36.10 | 37.85 | 36.00 | 37.50 | 37.50 | 3.45% | 2,721 |
| Mar 5, 2026 | 33.20 | 36.25 | 33.20 | 36.25 | 36.25 | 4.32% | 8,804 |
| Mar 4, 2026 | 33.95 | 34.75 | 33.00 | 34.75 | 34.75 | 5.46% | 10,326 |
| Mar 3, 2026 | 34.00 | 34.55 | 32.00 | 32.95 | 32.95 | -4.77% | 17,673 |
| Mar 2, 2026 | 34.70 | 34.90 | 33.95 | 34.60 | 34.60 | -1.70% | 15,011 |
| Feb 27, 2026 | 35.25 | 35.60 | 35.00 | 35.20 | 35.20 | -3.30% | 6,170 |
| Feb 26, 2026 | 34.75 | 37.00 | 34.75 | 36.40 | 36.40 | 2.54% | 5,518 |
| Feb 25, 2026 | 34.70 | 36.00 | 34.70 | 35.50 | 35.50 | -0.84% | 4,974 |
| Feb 24, 2026 | 35.10 | 35.80 | 33.65 | 35.80 | 35.80 | 1.99% | 15,277 |
| Feb 23, 2026 | 38.00 | 38.00 | 35.00 | 35.10 | 35.10 | -7.63% | 25,564 |
| Feb 20, 2026 | 38.95 | 39.80 | 37.90 | 38.00 | 38.00 | -2.06% | 15,981 |
| Feb 19, 2026 | 37.75 | 38.85 | 37.60 | 38.80 | 38.80 | -0.26% | 7,236 |
| Feb 18, 2026 | 38.00 | 38.90 | 37.45 | 38.90 | 38.90 | 2.37% | 5,112 |
| Feb 17, 2026 | 41.40 | 41.40 | 38.00 | 38.00 | 38.00 | -4.88% | 9,528 |
| Feb 16, 2026 | 38.80 | 40.75 | 38.20 | 39.95 | 39.95 | 3.23% | 7,923 |
| Feb 13, 2026 | 38.55 | 39.70 | 37.05 | 38.70 | 38.70 | -0.26% | 13,288 |
| Feb 12, 2026 | 38.95 | 39.10 | 38.05 | 38.80 | 38.80 | -3.48% | 13,803 |
| Feb 11, 2026 | 40.90 | 40.95 | 39.55 | 40.20 | 40.20 | -0.99% | 8,898 |
| Feb 10, 2026 | 40.55 | 40.70 | 39.50 | 40.60 | 40.60 | 2.53% | 3,033 |
| Feb 9, 2026 | 39.00 | 40.50 | 39.00 | 39.60 | 39.60 | 1.67% | 12,352 |
| Feb 6, 2026 | 38.00 | 40.15 | 38.00 | 38.95 | 38.95 | 4.70% | 5,488 |
| Feb 5, 2026 | 38.70 | 39.35 | 37.20 | 37.20 | 37.20 | -5.22% | 13,317 |
| Feb 4, 2026 | 39.55 | 39.75 | 38.70 | 39.25 | 39.25 | -0.51% | 9,490 |
| Feb 3, 2026 | 38.60 | 40.20 | 38.60 | 39.45 | 39.45 | -1.99% | 9,059 |
| Feb 2, 2026 | 40.85 | 41.15 | 39.05 | 40.25 | 40.25 | -2.19% | 12,553 |
| Jan 30, 2026 | 40.25 | 41.75 | 40.25 | 41.15 | 41.15 | 1.35% | 2,672 |
| Jan 29, 2026 | 41.90 | 41.90 | 40.50 | 40.60 | 40.60 | -2.99% | 2,122 |
| Jan 28, 2026 | 41.40 | 42.10 | 41.40 | 41.85 | 41.85 | 0.48% | 2,122 |
| Jan 27, 2026 | 41.90 | 42.00 | 40.30 | 41.65 | 41.65 | 0.85% | 6,238 |
| Jan 26, 2026 | 40.45 | 42.00 | 39.70 | 41.30 | 41.30 | 0.24% | 10,476 |
| Jan 23, 2026 | 41.55 | 41.55 | 40.70 | 41.20 | 41.20 | -0.24% | 889 |
| Jan 22, 2026 | 41.15 | 41.90 | 40.70 | 41.30 | 41.30 | 0.36% | 4,172 |
| Jan 21, 2026 | 40.50 | 41.40 | 40.50 | 41.15 | 41.15 | -0.12% | 1,061 |
| Jan 20, 2026 | 41.90 | 42.00 | 40.75 | 41.20 | 41.20 | -1.67% | 4,311 |
| Jan 19, 2026 | 42.20 | 42.20 | 40.55 | 41.90 | 41.90 | -0.71% | 12,201 |
| Jan 16, 2026 | 42.70 | 43.00 | 41.05 | 42.20 | 42.20 | -2.65% | 4,748 |
| Jan 15, 2026 | 43.15 | 43.60 | 42.60 | 43.35 | 43.35 | 0.46% | 4,946 |
| Jan 14, 2026 | 43.20 | 43.85 | 43.10 | 43.15 | 43.15 | -1.60% | 13,422 |
| Jan 13, 2026 | 43.50 | 44.00 | 43.30 | 43.85 | 43.85 | 1.15% | 3,943 |
| Jan 12, 2026 | 43.50 | 43.50 | 42.80 | 43.35 | 43.35 | -0.34% | 4,065 |