B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 20.50
-0.50 (-2.38%)
Sep 25, 2026, 5:03 PM CET
B3 Consulting Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 19.55 | 21.00 | 19.55 | 20.20 | 20.20 | 0.50% | 2,728 |
| Aug 6, 2026 | 19.80 | 20.40 | 19.50 | 20.10 | 20.10 | 1.52% | 2,965 |
| Aug 5, 2026 | 19.60 | 20.50 | 19.60 | 19.80 | 19.80 | 1.02% | 1,529 |
| Aug 4, 2026 | 19.60 | 19.60 | 19.30 | 19.60 | 19.60 | 1.55% | 2,329 |
| Aug 3, 2026 | 19.30 | 19.40 | 19.00 | 19.30 | 19.30 | -0.52% | 5,590 |
| Jul 31, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -1.52% | 1,253 |
| Jul 30, 2026 | 19.25 | 19.70 | 19.25 | 19.70 | 19.70 | 1.81% | 13,029 |
| Jul 29, 2026 | 19.35 | 19.70 | 19.30 | 19.35 | 19.35 | -0.77% | 12,568 |
| Jul 28, 2026 | 19.35 | 19.50 | 19.25 | 19.50 | 19.50 | 2.09% | 3,257 |
| Jul 27, 2026 | 19.50 | 20.70 | 19.10 | 19.10 | 19.10 | -2.05% | 6,258 |
| 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 |