B3 Consulting Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	34.75	35.50	34.75	35.50	-	-	4,337
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%	15,276
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
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