B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 20.60
+0.10 (0.49%)
Oct 16, 2026, 10:26 AM CET
B3 Consulting Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | 0.49% | 257 |
| Oct 15, 2026 | 20.90 | 22.10 | 20.50 | 20.50 | 20.50 | -2.38% | 19,677 |
| Oct 14, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 4,926 |
| Oct 13, 2026 | 22.40 | 22.40 | 20.70 | 21.60 | 21.60 | -2.26% | 7,829 |
| Oct 12, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -1.78% | 1,629 |
| Oct 9, 2026 | 21.40 | 22.80 | 21.00 | 22.50 | 22.50 | 3.21% | 7,781 |
| Oct 8, 2026 | 21.00 | 22.50 | 20.90 | 21.80 | 21.80 | 1.87% | 13,076 |
| Oct 7, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -0.47% | 1,301 |
| Oct 6, 2026 | 21.60 | 21.80 | 21.10 | 21.50 | 21.50 | -0.46% | 1,365 |
| Oct 5, 2026 | 21.90 | 22.10 | 21.40 | 21.60 | 21.60 | -2.26% | 2,061 |
| Oct 2, 2026 | 22.70 | 22.70 | 21.60 | 22.10 | 22.10 | -1.78% | 3,766 |
| Oct 1, 2026 | 21.60 | 22.50 | 21.20 | 22.50 | 22.50 | 3.21% | 8,750 |
| Sep 30, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | -0.46% | 3,985 |
| Sep 29, 2026 | 20.80 | 21.90 | 20.20 | 21.90 | 21.90 | 6.31% | 6,750 |
| Sep 28, 2026 | 20.10 | 21.80 | 20.10 | 20.60 | 20.60 | 0.49% | 12,363 |
| Sep 25, 2026 | 20.60 | 20.80 | 20.00 | 20.50 | 20.50 | -2.38% | 18,832 |
| Sep 24, 2026 | 21.70 | 21.80 | 20.00 | 21.00 | 21.00 | -2.78% | 24,215 |
| Sep 23, 2026 | 22.30 | 22.50 | 21.00 | 21.60 | 21.60 | -3.57% | 22,937 |
| Sep 22, 2026 | 23.60 | 23.80 | 22.30 | 22.40 | 22.40 | -1.75% | 5,206 |
| Sep 21, 2026 | 24.00 | 24.00 | 22.60 | 22.80 | 22.80 | -2.98% | 8,090 |
| Sep 18, 2026 | 24.30 | 25.10 | 23.50 | 23.50 | 23.50 | 0.43% | 2,396 |
| Sep 17, 2026 | 24.00 | 24.80 | 23.40 | 23.40 | 23.40 | -2.50% | 1,615 |
| Sep 16, 2026 | 23.40 | 24.50 | 23.30 | 24.00 | 24.00 | 3.00% | 6,809 |
| Sep 15, 2026 | 24.80 | 24.80 | 23.30 | 23.30 | 23.30 | -6.05% | 12,802 |
| Sep 14, 2026 | 24.60 | 24.80 | 23.40 | 24.80 | 24.80 | 2.48% | 12,359 |
| Sep 11, 2026 | 24.60 | 25.40 | 23.10 | 24.20 | 24.20 | 5.68% | 19,364 |
| Sep 10, 2026 | 23.50 | 24.60 | 22.90 | 22.90 | 22.90 | -4.18% | 22,873 |
| Sep 9, 2026 | 24.00 | 24.20 | 23.50 | 23.90 | 23.90 | -2.05% | 2,710 |
| Sep 8, 2026 | 24.90 | 25.00 | 24.00 | 24.40 | 24.40 | -2.01% | 6,257 |
| Sep 7, 2026 | 22.40 | 25.00 | 21.30 | 24.90 | 24.90 | 10.18% | 28,789 |
| Sep 4, 2026 | 23.00 | 23.10 | 22.40 | 22.60 | 22.60 | - | 3,535 |
| Sep 3, 2026 | 22.90 | 23.10 | 22.60 | 22.60 | 22.60 | 0.44% | 19,422 |
| Sep 2, 2026 | 22.90 | 23.00 | 22.40 | 22.50 | 22.50 | -1.75% | 32,053 |
| Sep 1, 2026 | 22.00 | 23.00 | 22.00 | 22.90 | 22.90 | 4.09% | 4,585 |
| Aug 31, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 2.80% | 5,726 |
| Aug 28, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 1,987 |
| Aug 27, 2026 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | - | 4,752 |
| Aug 26, 2026 | 20.40 | 21.40 | 20.30 | 21.20 | 21.20 | - | 2,523 |
| Aug 25, 2026 | 21.20 | 21.20 | 20.70 | 21.20 | 21.20 | -0.93% | 3,624 |
| Aug 24, 2026 | 21.40 | 21.50 | 20.50 | 21.40 | 21.40 | 0.47% | 14,043 |
| Aug 21, 2026 | 20.50 | 21.30 | 20.50 | 21.30 | 21.30 | 3.40% | 8,440 |
| Aug 20, 2026 | 20.00 | 21.30 | 19.55 | 20.60 | 20.60 | 4.30% | 38,723 |
| Aug 19, 2026 | 19.90 | 19.90 | 19.60 | 19.75 | 19.75 | 1.02% | 370 |
| Aug 18, 2026 | 19.55 | 19.95 | 19.55 | 19.55 | 19.55 | -1.26% | 2,430 |
| Aug 17, 2026 | 20.20 | 20.20 | 19.50 | 19.80 | 19.80 | -1.00% | 13,958 |
| Aug 14, 2026 | 19.95 | 20.20 | 19.95 | 20.00 | 20.00 | - | 799 |
| Aug 13, 2026 | 20.40 | 20.40 | 19.95 | 20.00 | 20.00 | -1.96% | 3,843 |
| Aug 12, 2026 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | -0.49% | 2,086 |
| Aug 11, 2026 | 20.10 | 20.50 | 19.75 | 20.50 | 20.50 | 3.02% | 7,741 |
| Aug 10, 2026 | 19.65 | 21.30 | 19.65 | 19.90 | 19.90 | -1.49% | 2,694 |