B3 Consulting Group AB (publ) (STO:B3)
Sweden
· Delayed Price · Currency is SEK 28.00
-4.30 (-13.31%)
Apr 29, 2026, 2:47 PM CET
B3 Consulting Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 36.10 | 37.85 | 36.00 | 37.50 | 37.50 | 3.45% | 2,721 |
| Mar 5, 2026 | 33.20 | 36.25 | 33.20 | 36.25 | 36.25 | 4.32% | 8,804 |
| Mar 4, 2026 | 33.95 | 34.75 | 33.00 | 34.75 | 34.75 | 5.46% | 10,326 |
| Mar 3, 2026 | 34.00 | 34.55 | 32.00 | 32.95 | 32.95 | -4.77% | 17,673 |
| Mar 2, 2026 | 34.70 | 34.90 | 33.95 | 34.60 | 34.60 | -1.70% | 15,011 |
| Feb 27, 2026 | 35.25 | 35.60 | 35.00 | 35.20 | 35.20 | -3.30% | 6,170 |
| Feb 26, 2026 | 34.75 | 37.00 | 34.75 | 36.40 | 36.40 | 2.54% | 5,518 |
| Feb 25, 2026 | 34.70 | 36.00 | 34.70 | 35.50 | 35.50 | -0.84% | 4,974 |
| Feb 24, 2026 | 35.10 | 35.80 | 33.65 | 35.80 | 35.80 | 1.99% | 15,277 |
| Feb 23, 2026 | 38.00 | 38.00 | 35.00 | 35.10 | 35.10 | -7.63% | 25,564 |
| Feb 20, 2026 | 38.95 | 39.80 | 37.90 | 38.00 | 38.00 | -2.06% | 15,981 |
| Feb 19, 2026 | 37.75 | 38.85 | 37.60 | 38.80 | 38.80 | -0.26% | 7,236 |
| Feb 18, 2026 | 38.00 | 38.90 | 37.45 | 38.90 | 38.90 | 2.37% | 5,112 |
| Feb 17, 2026 | 41.40 | 41.40 | 38.00 | 38.00 | 38.00 | -4.88% | 9,528 |
| Feb 16, 2026 | 38.80 | 40.75 | 38.20 | 39.95 | 39.95 | 3.23% | 7,923 |
| Feb 13, 2026 | 38.55 | 39.70 | 37.05 | 38.70 | 38.70 | -0.26% | 13,288 |
| Feb 12, 2026 | 38.95 | 39.10 | 38.05 | 38.80 | 38.80 | -3.48% | 13,803 |
| Feb 11, 2026 | 40.90 | 40.95 | 39.55 | 40.20 | 40.20 | -0.99% | 8,898 |
| Feb 10, 2026 | 40.55 | 40.70 | 39.50 | 40.60 | 40.60 | 2.53% | 3,033 |
| Feb 9, 2026 | 39.00 | 40.50 | 39.00 | 39.60 | 39.60 | 1.67% | 12,352 |
| Feb 6, 2026 | 38.00 | 40.15 | 38.00 | 38.95 | 38.95 | 4.70% | 5,488 |
| Feb 5, 2026 | 38.70 | 39.35 | 37.20 | 37.20 | 37.20 | -5.22% | 13,317 |
| Feb 4, 2026 | 39.55 | 39.75 | 38.70 | 39.25 | 39.25 | -0.51% | 9,490 |
| Feb 3, 2026 | 38.60 | 40.20 | 38.60 | 39.45 | 39.45 | -1.99% | 9,059 |
| Feb 2, 2026 | 40.85 | 41.15 | 39.05 | 40.25 | 40.25 | -2.19% | 12,553 |
| Jan 30, 2026 | 40.25 | 41.75 | 40.25 | 41.15 | 41.15 | 1.35% | 2,672 |
| Jan 29, 2026 | 41.90 | 41.90 | 40.50 | 40.60 | 40.60 | -2.99% | 2,122 |
| Jan 28, 2026 | 41.40 | 42.10 | 41.40 | 41.85 | 41.85 | 0.48% | 2,122 |
| Jan 27, 2026 | 41.90 | 42.00 | 40.30 | 41.65 | 41.65 | 0.85% | 6,238 |
| Jan 26, 2026 | 40.45 | 42.00 | 39.70 | 41.30 | 41.30 | 0.24% | 10,476 |
| Jan 23, 2026 | 41.55 | 41.55 | 40.70 | 41.20 | 41.20 | -0.24% | 889 |
| Jan 22, 2026 | 41.15 | 41.90 | 40.70 | 41.30 | 41.30 | 0.36% | 4,172 |
| Jan 21, 2026 | 40.50 | 41.40 | 40.50 | 41.15 | 41.15 | -0.12% | 1,061 |
| Jan 20, 2026 | 41.90 | 42.00 | 40.75 | 41.20 | 41.20 | -1.67% | 4,311 |
| Jan 19, 2026 | 42.20 | 42.20 | 40.55 | 41.90 | 41.90 | -0.71% | 12,201 |
| Jan 16, 2026 | 42.70 | 43.00 | 41.05 | 42.20 | 42.20 | -2.65% | 4,748 |
| Jan 15, 2026 | 43.15 | 43.60 | 42.60 | 43.35 | 43.35 | 0.46% | 4,946 |
| Jan 14, 2026 | 43.20 | 43.85 | 43.10 | 43.15 | 43.15 | -1.60% | 13,422 |
| Jan 13, 2026 | 43.50 | 44.00 | 43.30 | 43.85 | 43.85 | 1.15% | 3,943 |
| Jan 12, 2026 | 43.50 | 43.50 | 42.80 | 43.35 | 43.35 | -0.34% | 4,065 |
| Jan 9, 2026 | 43.45 | 43.75 | 42.75 | 43.50 | 43.50 | 0.93% | 5,105 |
| Jan 8, 2026 | 43.75 | 43.75 | 42.70 | 43.10 | 43.10 | 0.23% | 2,849 |
| Jan 7, 2026 | 41.90 | 43.90 | 41.25 | 43.00 | 43.00 | 2.87% | 19,497 |
| Jan 5, 2026 | 42.00 | 42.45 | 41.40 | 41.80 | 41.80 | -0.83% | 9,870 |
| Jan 2, 2026 | 42.30 | 44.25 | 42.15 | 42.15 | 42.15 | -0.35% | 4,174 |
| Dec 30, 2025 | 43.10 | 43.10 | 42.20 | 42.30 | 42.30 | -1.86% | 9,705 |
| Dec 29, 2025 | 43.10 | 43.40 | 43.00 | 43.10 | 43.10 | - | 25,125 |
| Dec 23, 2025 | 42.90 | 44.00 | 42.90 | 43.10 | 43.10 | 0.23% | 23,392 |
| Dec 22, 2025 | 42.60 | 44.20 | 42.15 | 43.00 | 43.00 | 1.18% | 20,700 |
| Dec 19, 2025 | 42.05 | 43.10 | 41.40 | 42.50 | 42.50 | 0.95% | 6,602 |
| Dec 18, 2025 | 41.40 | 43.00 | 41.40 | 42.10 | 42.10 | -2.09% | 8,284 |
| Dec 17, 2025 | 41.35 | 43.15 | 41.25 | 43.00 | 43.00 | 3.37% | 2,798 |
| Dec 16, 2025 | 41.55 | 42.35 | 41.50 | 41.60 | 41.60 | 0.12% | 8,712 |
| Dec 15, 2025 | 41.65 | 43.80 | 41.00 | 41.55 | 41.55 | 0.85% | 14,399 |
| Dec 12, 2025 | 40.95 | 42.15 | 40.95 | 41.20 | 41.20 | -0.72% | 11,096 |
| Dec 11, 2025 | 40.35 | 41.85 | 40.35 | 41.50 | 41.50 | 3.23% | 4,523 |
| Dec 10, 2025 | 40.10 | 43.00 | 40.10 | 40.20 | 40.20 | -0.25% | 14,706 |
| Dec 9, 2025 | 41.55 | 41.55 | 39.95 | 40.30 | 40.30 | -3.13% | 4,097 |
| Dec 8, 2025 | 39.40 | 42.70 | 39.40 | 41.60 | 41.60 | 6.80% | 12,858 |
| Dec 5, 2025 | 37.50 | 40.00 | 37.35 | 38.95 | 38.95 | 4.28% | 14,875 |
| Dec 4, 2025 | 37.85 | 37.85 | 36.00 | 37.35 | 37.35 | -1.45% | 65,377 |
| Dec 3, 2025 | 38.90 | 38.90 | 37.10 | 37.90 | 37.90 | -1.56% | 21,720 |
| Dec 2, 2025 | 38.65 | 38.70 | 38.50 | 38.50 | 38.50 | -0.52% | 8,523 |
| Dec 1, 2025 | 39.10 | 41.40 | 38.65 | 38.70 | 38.70 | -0.77% | 4,827 |
| Nov 28, 2025 | 39.15 | 39.80 | 38.95 | 39.00 | 39.00 | -0.26% | 6,895 |