B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 41.55
+0.35 (0.85%)
Dec 15, 2025, 4:16 PM CET
B3 Consulting Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 41.00 | 41.15 | 40.35 | 41.05 | 41.05 | 0.12% | 5,195 |
| Nov 18, 2025 | 40.60 | 41.85 | 40.25 | 41.00 | 41.00 | -1.09% | 11,051 |
| Nov 17, 2025 | 40.60 | 41.60 | 40.60 | 41.45 | 41.45 | 2.22% | 2,329 |
| Nov 14, 2025 | 40.70 | 43.75 | 40.00 | 40.55 | 40.55 | 0.62% | 24,611 |
| Nov 13, 2025 | 40.80 | 40.85 | 40.00 | 40.30 | 40.30 | -1.35% | 38,577 |
| Nov 12, 2025 | 40.50 | 42.65 | 40.30 | 40.85 | 40.85 | 0.62% | 7,435 |
| Nov 11, 2025 | 41.45 | 43.00 | 40.50 | 40.60 | 40.60 | -2.05% | 9,668 |
| Nov 10, 2025 | 41.60 | 42.95 | 41.40 | 41.45 | 41.45 | 0.12% | 10,253 |
| Nov 7, 2025 | 42.95 | 43.50 | 41.20 | 41.40 | 41.40 | -3.72% | 19,093 |
| Nov 6, 2025 | 43.00 | 43.50 | 43.00 | 43.00 | 43.00 | -0.46% | 2,266 |
| Nov 5, 2025 | 43.05 | 43.85 | 43.05 | 43.20 | 43.20 | 0.35% | 13,228 |
| Nov 4, 2025 | 43.10 | 44.60 | 43.00 | 43.05 | 43.05 | -0.12% | 3,665 |
| Nov 3, 2025 | 43.45 | 43.85 | 43.00 | 43.10 | 43.10 | -0.46% | 10,942 |
| 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 |