B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 27.40
+0.30 (1.11%)
May 21, 2026, 3:22 PM CET
B3 Consulting Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 27.30 | 27.50 | 27.10 | 27.40 | - | 1.11% | 11,396 |
| May 20, 2026 | 26.80 | 27.10 | 26.60 | 27.10 | 27.10 | 2.26% | 3,981 |
| May 19, 2026 | 26.40 | 27.00 | 26.10 | 26.50 | 26.50 | - | 17,958 |
| May 18, 2026 | 26.10 | 27.00 | 26.10 | 26.50 | 26.50 | 1.53% | 17,119 |
| May 15, 2026 | 26.30 | 26.60 | 26.00 | 26.10 | 26.10 | -1.88% | 11,424 |
| May 13, 2026 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | 0.76% | 3,185 |
| May 12, 2026 | 26.00 | 26.70 | 25.50 | 26.40 | 26.40 | -1.86% | 12,450 |
| May 11, 2026 | 28.00 | 28.00 | 26.90 | 26.90 | 26.90 | -2.18% | 3,789 |
| May 8, 2026 | 28.30 | 28.30 | 27.10 | 27.50 | 27.50 | -0.72% | 4,056 |
| May 7, 2026 | 26.90 | 28.20 | 26.90 | 27.70 | 27.70 | 2.97% | 5,476 |
| May 6, 2026 | 27.50 | 27.90 | 26.90 | 26.90 | 26.90 | -2.18% | 45,557 |
| May 5, 2026 | 27.90 | 29.30 | 27.50 | 27.50 | 27.50 | -6.78% | 6,809 |
| May 4, 2026 | 27.40 | 29.50 | 27.40 | 29.50 | 29.50 | 5.36% | 12,920 |
| Apr 30, 2026 | 27.70 | 29.70 | 27.50 | 28.00 | 28.00 | -0.71% | 19,824 |
| Apr 29, 2026 | 29.90 | 29.90 | 24.40 | 28.20 | 28.20 | -12.69% | 49,638 |
| Apr 28, 2026 | 34.80 | 34.80 | 32.30 | 32.30 | 32.30 | -3.00% | 6,883 |
| Apr 27, 2026 | 33.30 | 33.80 | 33.30 | 33.30 | 33.30 | -1.48% | 269 |
| Apr 24, 2026 | 33.60 | 34.60 | 33.60 | 33.80 | 33.80 | 0.60% | 4,361 |
| Apr 23, 2026 | 34.50 | 34.50 | 33.40 | 33.60 | 33.60 | -0.59% | 2,329 |
| Apr 22, 2026 | 34.50 | 34.50 | 33.00 | 33.80 | 33.80 | -2.03% | 13,084 |
| Apr 21, 2026 | 34.80 | 35.50 | 34.20 | 34.50 | 34.50 | -2.54% | 22,051 |
| Apr 20, 2026 | 36.00 | 36.30 | 35.00 | 35.40 | 35.40 | -1.67% | 12,431 |
| Apr 17, 2026 | 37.00 | 37.40 | 35.80 | 36.00 | 36.00 | -0.28% | 12,108 |
| Apr 16, 2026 | 34.80 | 36.70 | 34.80 | 36.10 | 36.10 | 3.74% | 10,427 |
| Apr 15, 2026 | 35.30 | 37.30 | 34.80 | 34.80 | 34.80 | -3.33% | 3,896 |
| Apr 14, 2026 | 34.80 | 36.40 | 34.50 | 36.00 | 36.00 | 0.84% | 19,932 |
| Apr 13, 2026 | 35.80 | 35.80 | 34.80 | 35.70 | 35.70 | -0.28% | 1,035 |
| Apr 10, 2026 | 35.40 | 35.90 | 34.70 | 35.80 | 35.80 | -0.83% | 3,230 |
| Apr 9, 2026 | 34.60 | 36.10 | 33.40 | 36.10 | 36.10 | 2.56% | 12,343 |
| Apr 8, 2026 | 36.00 | 37.00 | 34.20 | 35.20 | 35.20 | -3.30% | 3,663 |
| Apr 7, 2026 | 35.10 | 36.60 | 34.90 | 36.40 | 36.40 | 2.97% | 5,365 |
| Apr 2, 2026 | 34.95 | 35.35 | 34.00 | 35.35 | 35.35 | -0.42% | 6,498 |
| Apr 1, 2026 | 33.90 | 35.50 | 33.00 | 35.50 | 35.50 | 4.57% | 7,752 |
| Mar 31, 2026 | 33.10 | 34.25 | 33.10 | 33.95 | 33.95 | 0.15% | 1,876 |
| Mar 30, 2026 | 33.20 | 34.60 | 33.00 | 33.90 | 33.90 | -0.29% | 10,441 |
| Mar 27, 2026 | 34.40 | 34.40 | 32.65 | 34.00 | 34.00 | -2.30% | 11,126 |
| Mar 26, 2026 | 33.30 | 35.00 | 33.10 | 34.80 | 34.80 | 2.05% | 5,694 |
| Mar 25, 2026 | 33.75 | 34.20 | 33.00 | 34.10 | 34.10 | -0.29% | 4,224 |
| Mar 24, 2026 | 33.00 | 34.20 | 32.25 | 34.20 | 34.20 | 0.15% | 3,752 |
| Mar 23, 2026 | 35.00 | 35.00 | 33.00 | 34.15 | 34.15 | -1.01% | 3,615 |
| Mar 20, 2026 | 34.95 | 34.95 | 34.00 | 34.50 | 34.50 | -1.43% | 6,543 |
| Mar 19, 2026 | 35.00 | 35.40 | 35.00 | 35.00 | 35.00 | - | 5,240 |
| Mar 18, 2026 | 34.40 | 35.70 | 34.40 | 35.00 | 35.00 | 1.74% | 10,092 |
| Mar 17, 2026 | 34.25 | 35.60 | 34.00 | 34.40 | 34.40 | -1.71% | 14,396 |
| Mar 16, 2026 | 36.20 | 36.20 | 34.75 | 35.00 | 35.00 | -2.78% | 13,160 |
| Mar 13, 2026 | 36.30 | 37.00 | 36.00 | 36.00 | 36.00 | -4.64% | 1,909 |
| Mar 12, 2026 | 37.30 | 38.05 | 36.65 | 37.75 | 37.75 | -2.71% | 3,437 |
| Mar 11, 2026 | 35.20 | 38.85 | 34.95 | 38.80 | 38.80 | 4.86% | 8,241 |
| Mar 10, 2026 | 37.85 | 37.85 | 36.05 | 37.00 | 37.00 | -1.20% | 2,571 |
| Mar 9, 2026 | 38.00 | 38.00 | 36.05 | 37.45 | 37.45 | -0.13% | 2,156 |