B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 19.50
-1.20 (-5.80%)
Jul 24, 2026, 5:29 PM CET
B3 Consulting Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.70 | 20.70 | 19.50 | 19.50 | 19.50 | -5.80% | 13,890 |
| Jul 23, 2026 | 19.70 | 20.90 | 19.30 | 20.70 | 20.70 | 7.25% | 70,613 |
| Jul 22, 2026 | 20.40 | 20.40 | 19.20 | 19.30 | 19.30 | -2.28% | 20,079 |
| Jul 21, 2026 | 20.00 | 20.40 | 19.50 | 19.75 | 19.75 | -0.75% | 9,941 |
| Jul 20, 2026 | 21.90 | 21.90 | 19.65 | 19.90 | 19.90 | -9.55% | 21,393 |
| Jul 17, 2026 | 20.40 | 22.50 | 20.10 | 22.00 | 22.00 | 7.84% | 44,243 |
| Jul 16, 2026 | 20.00 | 20.40 | 19.95 | 20.40 | 20.40 | 2.26% | 4,785 |
| Jul 15, 2026 | 20.50 | 20.50 | 19.70 | 19.95 | 19.95 | 2.31% | 7,089 |
| Jul 14, 2026 | 18.95 | 20.80 | 18.95 | 19.50 | 19.50 | 0.78% | 9,202 |
| Jul 13, 2026 | 19.20 | 20.10 | 19.15 | 19.35 | 19.35 | -7.42% | 53,853 |
| Jul 10, 2026 | 19.90 | 20.90 | 19.90 | 20.90 | 20.90 | 2.45% | 2,901 |
| Jul 9, 2026 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | 3,470 |
| Jul 8, 2026 | 20.80 | 20.90 | 19.90 | 20.60 | 20.60 | 1.48% | 12,533 |
| Jul 7, 2026 | 20.40 | 20.50 | 20.10 | 20.30 | 20.30 | -0.49% | 485 |
| Jul 6, 2026 | 21.10 | 21.40 | 20.30 | 20.40 | 20.40 | 0.99% | 9,318 |
| Jul 3, 2026 | 21.20 | 22.00 | 20.10 | 20.20 | 20.20 | -12.17% | 58,846 |
| Jul 2, 2026 | 20.30 | 23.50 | 20.00 | 23.00 | 23.00 | 15.00% | 18,821 |
| Jul 1, 2026 | 18.10 | 20.00 | 18.00 | 20.00 | 20.00 | 10.50% | 15,659 |
| Jun 30, 2026 | 18.55 | 18.60 | 18.10 | 18.10 | 18.10 | -2.16% | 56,208 |
| Jun 29, 2026 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | -1.07% | 19,180 |
| Jun 26, 2026 | 19.15 | 19.20 | 18.50 | 18.70 | 18.70 | -2.09% | 14,670 |
| Jun 25, 2026 | 20.10 | 20.60 | 19.00 | 19.10 | 19.10 | -5.45% | 63,809 |
| Jun 24, 2026 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | -0.98% | 3,916 |
| Jun 23, 2026 | 21.00 | 21.40 | 20.20 | 20.40 | 20.40 | -0.97% | 5,005 |
| Jun 22, 2026 | 21.40 | 21.70 | 20.60 | 20.60 | 20.60 | -6.79% | 15,710 |
| Jun 18, 2026 | 21.70 | 22.30 | 21.60 | 22.10 | 22.10 | 0.91% | 3,774 |
| Jun 17, 2026 | 21.90 | 22.30 | 21.00 | 21.90 | 21.90 | -1.35% | 2,356 |
| Jun 16, 2026 | 22.40 | 22.40 | 21.90 | 22.20 | 22.20 | 0.45% | 296 |
| Jun 15, 2026 | 22.40 | 23.50 | 22.10 | 22.10 | 22.10 | 0.45% | 6,361 |
| Jun 12, 2026 | 22.40 | 22.50 | 22.00 | 22.00 | 22.00 | -0.45% | 4,695 |
| Jun 11, 2026 | 22.40 | 22.80 | 22.00 | 22.10 | 22.10 | -2.21% | 24,556 |
| Jun 10, 2026 | 22.80 | 23.40 | 22.60 | 22.60 | 22.60 | -1.74% | 17,707 |
| Jun 9, 2026 | 23.70 | 24.00 | 22.20 | 23.00 | 23.00 | -4.17% | 12,599 |
| Jun 8, 2026 | 23.60 | 24.10 | 23.60 | 24.00 | 24.00 | -1.64% | 1,218 |
| Jun 5, 2026 | 23.90 | 24.40 | 23.30 | 24.40 | 24.40 | 0.83% | 14,527 |
| Jun 4, 2026 | 24.70 | 24.70 | 23.20 | 24.20 | 24.20 | -0.82% | 22,780 |
| Jun 3, 2026 | 25.10 | 25.50 | 24.10 | 24.40 | 24.40 | -2.79% | 10,960 |
| Jun 2, 2026 | 25.90 | 25.90 | 25.10 | 25.10 | 25.10 | -3.09% | 31,984 |
| Jun 1, 2026 | 25.60 | 26.50 | 25.40 | 25.90 | 25.90 | -2.26% | 19,551 |
| May 29, 2026 | 26.90 | 27.00 | 26.50 | 26.50 | 26.50 | -0.38% | 6,589 |
| May 28, 2026 | 27.90 | 28.50 | 26.50 | 26.60 | 26.60 | -4.32% | 41,701 |
| May 27, 2026 | 26.20 | 28.00 | 26.20 | 27.80 | 27.80 | 0.72% | 10,139 |
| May 26, 2026 | 27.10 | 27.70 | 27.10 | 27.60 | 27.60 | -0.36% | 1,465 |
| May 25, 2026 | 27.20 | 27.80 | 26.90 | 27.70 | 27.70 | 1.84% | 9,599 |
| May 22, 2026 | 27.40 | 27.60 | 26.40 | 27.20 | 27.20 | -0.73% | 1,710 |
| May 21, 2026 | 27.30 | 27.50 | 27.10 | 27.40 | 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 |