B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 43.30
-0.70 (-1.59%)
Oct 31, 2025, 12:59 PM CET
B3 Consulting Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.10 | 44.30 | 43.30 | 43.30 | 43.30 | -1.59% | 3,053 |
| Oct 30, 2025 | 44.60 | 44.95 | 43.25 | 44.00 | 44.00 | -1.35% | 9,369 |
| Oct 29, 2025 | 44.35 | 44.95 | 43.20 | 44.60 | 44.60 | 0.56% | 12,541 |
| Oct 28, 2025 | 45.45 | 45.45 | 43.15 | 44.35 | 44.35 | -1.00% | 11,490 |
| Oct 27, 2025 | 44.00 | 46.15 | 44.00 | 44.80 | 44.80 | 0.67% | 6,156 |
| Oct 24, 2025 | 44.30 | 46.10 | 44.00 | 44.50 | 44.50 | 0.68% | 19,280 |
| Oct 23, 2025 | 45.95 | 45.95 | 42.35 | 44.20 | 44.20 | -7.34% | 55,564 |
| Oct 22, 2025 | 47.40 | 47.95 | 47.00 | 47.70 | 47.70 | 0.53% | 4,261 |
| Oct 21, 2025 | 47.10 | 47.90 | 46.55 | 47.45 | 47.45 | 0.74% | 4,638 |
| Oct 20, 2025 | 47.85 | 47.90 | 46.50 | 47.10 | 47.10 | -2.08% | 10,449 |
| Oct 17, 2025 | 48.00 | 48.10 | 46.95 | 48.10 | 48.10 | 0.21% | 8,394 |
| Oct 16, 2025 | 48.60 | 49.60 | 48.00 | 48.00 | 48.00 | -2.04% | 8,635 |
| Oct 15, 2025 | 48.85 | 50.20 | 48.80 | 49.00 | 49.00 | 0.82% | 22,062 |
| Oct 14, 2025 | 49.05 | 49.05 | 48.55 | 48.60 | 48.60 | 0.10% | 760 |
| Oct 13, 2025 | 49.10 | 49.45 | 47.95 | 48.55 | 48.55 | -0.51% | 5,478 |
| Oct 10, 2025 | 47.95 | 49.10 | 47.95 | 48.80 | 48.80 | 1.77% | 2,515 |
| Oct 9, 2025 | 48.70 | 49.20 | 47.90 | 47.95 | 47.95 | -1.54% | 7,125 |
| Oct 8, 2025 | 48.60 | 49.70 | 48.60 | 48.70 | 48.70 | 0.21% | 5,914 |
| Oct 7, 2025 | 49.10 | 49.55 | 48.50 | 48.60 | 48.60 | 1.14% | 4,062 |
| Oct 6, 2025 | 48.00 | 48.95 | 48.00 | 48.05 | 48.05 | 0.73% | 4,810 |
| Oct 3, 2025 | 46.95 | 48.20 | 46.95 | 47.70 | 47.70 | 1.71% | 9,321 |
| Oct 2, 2025 | 47.45 | 48.65 | 46.90 | 46.90 | 46.90 | -1.26% | 15,735 |
| Oct 1, 2025 | 47.65 | 48.95 | 47.30 | 47.50 | 47.50 | -0.94% | 19,755 |
| Sep 30, 2025 | 47.10 | 48.55 | 47.00 | 47.95 | 47.95 | 1.80% | 17,914 |
| Sep 29, 2025 | 47.75 | 47.95 | 46.80 | 47.10 | 47.10 | -2.08% | 14,066 |
| Sep 26, 2025 | 50.00 | 50.00 | 48.00 | 48.10 | 48.10 | -1.54% | 21,139 |
| Sep 25, 2025 | 51.20 | 51.30 | 48.80 | 48.85 | 48.85 | -3.27% | 27,344 |
| Sep 24, 2025 | 51.80 | 52.30 | 50.30 | 50.50 | 50.50 | -2.51% | 8,156 |
| Sep 23, 2025 | 52.00 | 52.40 | 50.10 | 51.80 | 51.80 | -0.96% | 11,821 |
| Sep 22, 2025 | 51.30 | 52.80 | 51.30 | 52.30 | 52.30 | - | 2,266 |
| Sep 19, 2025 | 52.90 | 52.90 | 52.00 | 52.30 | 52.30 | -0.76% | 3,028 |
| Sep 18, 2025 | 51.90 | 52.90 | 51.70 | 52.70 | 52.70 | 1.74% | 4,474 |
| Sep 17, 2025 | 52.50 | 52.50 | 51.60 | 51.80 | 51.80 | -1.33% | 4,503 |
| Sep 16, 2025 | 51.90 | 52.60 | 51.30 | 52.50 | 52.50 | 1.16% | 2,067 |
| Sep 15, 2025 | 51.60 | 52.90 | 51.00 | 51.90 | 51.90 | 0.97% | 5,935 |
| Sep 12, 2025 | 52.90 | 52.90 | 51.40 | 51.40 | 51.40 | -1.53% | 6,113 |
| Sep 11, 2025 | 51.80 | 52.90 | 51.60 | 52.20 | 52.20 | 0.77% | 3,654 |
| Sep 10, 2025 | 51.60 | 52.90 | 51.60 | 51.80 | 51.80 | -0.77% | 4,888 |
| Sep 9, 2025 | 53.00 | 53.00 | 51.60 | 52.20 | 52.20 | -1.51% | 3,810 |
| Sep 8, 2025 | 52.00 | 53.00 | 51.60 | 53.00 | 53.00 | 0.76% | 18,290 |
| Sep 5, 2025 | 51.90 | 52.80 | 51.60 | 52.60 | 52.60 | 1.35% | 4,445 |
| Sep 4, 2025 | 52.00 | 52.70 | 51.80 | 51.90 | 51.90 | -0.38% | 3,225 |
| Sep 3, 2025 | 52.10 | 52.90 | 52.00 | 52.10 | 52.10 | - | 3,854 |
| 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 |