B3 Consulting Group AB (publ) (STO:B3)
Sweden · Delayed Price · Currency is SEK 20.40
+0.20 (0.99%)
Jul 6, 2026, 2:34 PM CET
B3 Consulting Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 21.20 | 21.90 | 20.10 | 21.90 | - | -4.78% | 44,274 |
| 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 |
| 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 |