B3 Consulting Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	38.70	39.35	38.50	38.75	-	-1.27%	5,200
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
Jan 9, 2026	43.45	43.75	42.75	43.50	43.50	0.93%	5,105
Jan 8, 2026	43.75	43.75	42.70	43.10	43.10	0.23%	2,849
Jan 7, 2026	41.90	43.90	41.25	43.00	43.00	2.87%	19,497
Jan 5, 2026	42.00	42.45	41.40	41.80	41.80	-0.83%	9,801
Jan 2, 2026	42.30	44.25	42.15	42.15	42.15	-0.35%	4,174
Dec 30, 2025	43.10	43.10	42.20	42.30	42.30	-1.86%	9,705
Dec 29, 2025	43.10	43.40	43.00	43.10	43.10	-	25,125
Dec 23, 2025	42.90	44.00	42.90	43.10	43.10	0.23%	23,392
Dec 22, 2025	42.60	44.20	42.15	43.00	43.00	1.18%	20,700
Dec 19, 2025	42.05	43.10	41.40	42.50	42.50	0.95%	6,602
Dec 18, 2025	41.40	43.00	41.40	42.10	42.10	-2.09%	8,284
Dec 17, 2025	41.35	43.15	41.25	43.00	43.00	3.37%	2,798
Dec 16, 2025	41.55	42.35	41.50	41.60	41.60	0.12%	8,712
Dec 15, 2025	41.65	43.80	41.00	41.55	41.55	0.85%	14,399
Dec 12, 2025	40.95	42.15	40.95	41.20	41.20	-0.72%	11,096
Dec 11, 2025	40.35	41.85	40.35	41.50	41.50	3.23%	4,523
Dec 10, 2025	40.10	43.00	40.10	40.20	40.20	-0.25%	14,706
Dec 9, 2025	41.55	41.55	39.95	40.30	40.30	-3.13%	4,097
Dec 8, 2025	39.40	42.70	39.40	41.60	41.60	6.80%	12,858
Dec 5, 2025	37.50	40.00	37.35	38.95	38.95	4.28%	14,797
Dec 4, 2025	37.85	37.85	36.00	37.35	37.35	-1.45%	65,377
Dec 3, 2025	38.90	38.90	37.10	37.90	37.90	-1.56%	21,720
Dec 2, 2025	38.65	38.70	38.50	38.50	38.50	-0.52%	8,523
Dec 1, 2025	39.10	41.40	38.65	38.70	38.70	-0.77%	4,827
Nov 28, 2025	39.15	39.80	38.95	39.00	39.00	-0.26%	6,895
Nov 27, 2025	39.20	40.60	39.00	39.10	39.10	-0.26%	4,043
Nov 26, 2025	40.00	40.00	39.00	39.20	39.20	-0.25%	5,812
Nov 25, 2025	39.45	40.30	38.75	39.30	39.30	-0.38%	10,567
Nov 24, 2025	41.10	42.00	39.45	39.45	39.45	-3.78%	6,115
Nov 21, 2025	40.50	41.80	39.60	41.00	41.00	-0.12%	14,076
Nov 20, 2025	40.00	41.50	40.00	41.05	41.05	-	4,959