B3 Consulting Group AB B3
OMXSTO · Sweden · Technology Services
SEK 22.50+0.70 (+3.21%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 22.50 | +3.21% | SEK 21.60 | SEK 22.50 | SEK 21.20 | 8.75K |
| 2026-09-30 | SEK 21.80 | -0.46% | SEK 21.00 | SEK 21.80 | SEK 21.00 | 3.99K |
| 2026-09-29 | SEK 21.90 | +6.31% | SEK 20.80 | SEK 21.90 | SEK 20.20 | 6.75K |
| 2026-09-28 | SEK 20.60 | +0.49% | SEK 20.10 | SEK 21.80 | SEK 20.10 | 12.36K |
| 2026-09-25 | SEK 20.50 | -2.38% | SEK 20.60 | SEK 20.80 | SEK 20.00 | 18.83K |
| 2026-09-24 | SEK 21.00 | -2.78% | SEK 21.70 | SEK 21.80 | SEK 20.00 | 24.22K |
| 2026-09-23 | SEK 21.60 | -3.57% | SEK 22.30 | SEK 22.50 | SEK 21.00 | 22.94K |
| 2026-09-22 | SEK 22.40 | -1.75% | SEK 23.60 | SEK 23.80 | SEK 22.30 | 5.21K |
| 2026-09-21 | SEK 22.80 | -2.98% | SEK 24.00 | SEK 24.00 | SEK 22.60 | 8.09K |
| 2026-09-18 | SEK 23.50 | +0.43% | SEK 24.30 | SEK 25.10 | SEK 23.50 | 2.40K |
| 2026-09-17 | SEK 23.40 | -2.50% | SEK 24.00 | SEK 24.80 | SEK 23.40 | 1.62K |
| 2026-09-16 | SEK 24.00 | +3.00% | SEK 23.40 | SEK 24.50 | SEK 23.30 | 6.81K |
| 2026-09-15 | SEK 23.30 | -6.05% | SEK 24.80 | SEK 24.80 | SEK 23.30 | 12.80K |
| 2026-09-14 | SEK 24.80 | +2.48% | SEK 24.60 | SEK 24.80 | SEK 23.40 | 12.36K |
| 2026-09-11 | SEK 24.20 | +5.68% | SEK 24.60 | SEK 25.40 | SEK 23.10 | 19.36K |
| 2026-09-10 | SEK 22.90 | -4.18% | SEK 23.50 | SEK 24.60 | SEK 22.90 | 22.87K |
| 2026-09-09 | SEK 23.90 | -2.05% | SEK 24.00 | SEK 24.20 | SEK 23.50 | 2.71K |
| 2026-09-08 | SEK 24.40 | -2.01% | SEK 24.90 | SEK 25.00 | SEK 24.00 | 6.26K |
| 2026-09-07 | SEK 24.90 | +10.18% | SEK 22.40 | SEK 25.00 | SEK 21.30 | 28.79K |
| 2026-09-04 | SEK 22.60 | 0.00% | SEK 23.00 | SEK 23.10 | SEK 22.40 | 3.54K |
| 2026-09-03 | SEK 22.60 | +0.44% | SEK 22.90 | SEK 23.10 | SEK 22.60 | 19.42K |
| 2026-09-02 | SEK 22.50 | -1.75% | SEK 22.90 | SEK 23.00 | SEK 22.40 | 32.05K |
| 2026-09-01 | SEK 22.90 | +4.09% | SEK 22.00 | SEK 23.00 | SEK 22.00 | 4.59K |
| 2026-08-31 | SEK 22.00 | +2.80% | SEK 21.20 | SEK 22.00 | SEK 21.20 | 5.73K |
| 2026-08-28 | SEK 21.40 | +0.94% | SEK 21.20 | SEK 21.40 | SEK 21.20 | 1.99K |
| 2026-08-27 | SEK 21.20 | 0.00% | SEK 21.30 | SEK 21.40 | SEK 21.20 | 4.75K |
| 2026-08-26 | SEK 21.20 | 0.00% | SEK 20.40 | SEK 21.40 | SEK 20.30 | 2.52K |
| 2026-08-25 | SEK 21.20 | -0.93% | SEK 21.20 | SEK 21.20 | SEK 20.70 | 3.62K |
| 2026-08-24 | SEK 21.40 | +0.47% | SEK 21.40 | SEK 21.50 | SEK 20.50 | 14.04K |
| 2026-08-21 | SEK 21.30 | +3.40% | SEK 20.50 | SEK 21.30 | SEK 20.50 | 8.44K |
| 2026-08-20 | SEK 20.60 | +4.30% | SEK 20.00 | SEK 21.30 | SEK 19.55 | 38.72K |
| 2026-08-19 | SEK 19.75 | +1.02% | SEK 19.90 | SEK 19.90 | SEK 19.60 | 370 |
| 2026-08-18 | SEK 19.55 | -1.26% | SEK 19.55 | SEK 19.95 | SEK 19.55 | 2.43K |
| 2026-08-17 | SEK 19.80 | -1.00% | SEK 20.20 | SEK 20.20 | SEK 19.50 | 13.96K |
| 2026-08-14 | SEK 20.00 | 0.00% | SEK 19.95 | SEK 20.20 | SEK 19.95 | 799 |
| 2026-08-13 | SEK 20.00 | -1.96% | SEK 20.40 | SEK 20.40 | SEK 19.95 | 3.84K |
| 2026-08-12 | SEK 20.40 | -0.49% | SEK 20.50 | SEK 20.50 | SEK 20.00 | 2.09K |
| 2026-08-11 | SEK 20.50 | +3.02% | SEK 20.10 | SEK 20.50 | SEK 19.75 | 7.74K |
| 2026-08-10 | SEK 19.90 | -1.49% | SEK 19.65 | SEK 21.30 | SEK 19.65 | 2.69K |
| 2026-08-07 | SEK 20.20 | +0.50% | SEK 19.55 | SEK 21.00 | SEK 19.55 | 2.73K |
| 2026-08-06 | SEK 20.10 | +1.52% | SEK 19.80 | SEK 20.40 | SEK 19.50 | 2.97K |
| 2026-08-05 | SEK 19.80 | +1.02% | SEK 19.60 | SEK 20.50 | SEK 19.60 | 1.53K |
| 2026-08-04 | SEK 19.60 | +1.55% | SEK 19.60 | SEK 19.60 | SEK 19.30 | 2.33K |
| 2026-08-03 | SEK 19.30 | -0.52% | SEK 19.30 | SEK 19.40 | SEK 19.00 | 5.59K |
| 2026-07-31 | SEK 19.40 | -1.52% | SEK 19.70 | SEK 19.70 | SEK 19.40 | 1.25K |
| 2026-07-30 | SEK 19.70 | +1.81% | SEK 19.25 | SEK 19.70 | SEK 19.25 | 13.03K |
| 2026-07-29 | SEK 19.35 | -0.77% | SEK 19.35 | SEK 19.70 | SEK 19.30 | 12.57K |
| 2026-07-28 | SEK 19.50 | +2.09% | SEK 19.35 | SEK 19.50 | SEK 19.25 | 3.26K |
| 2026-07-27 | SEK 19.10 | -2.05% | SEK 19.50 | SEK 20.70 | SEK 19.10 | 6.26K |
| 2026-07-24 | SEK 19.50 | -5.80% | SEK 20.70 | SEK 20.70 | SEK 19.50 | 13.89K |
| 2026-07-23 | SEK 20.70 | +7.25% | SEK 19.70 | SEK 20.90 | SEK 19.30 | 70.61K |
| 2026-07-22 | SEK 19.30 | -2.28% | SEK 20.40 | SEK 20.40 | SEK 19.20 | 20.08K |
| 2026-07-21 | SEK 19.75 | -0.75% | SEK 20.00 | SEK 20.40 | SEK 19.50 | 9.94K |
| 2026-07-20 | SEK 19.90 | -9.55% | SEK 21.90 | SEK 21.90 | SEK 19.65 | 21.39K |
| 2026-07-17 | SEK 22.00 | +7.84% | SEK 20.40 | SEK 22.50 | SEK 20.10 | 44.24K |
| 2026-07-16 | SEK 20.40 | +2.26% | SEK 20.00 | SEK 20.40 | SEK 19.95 | 4.79K |
| 2026-07-15 | SEK 19.95 | +2.31% | SEK 20.50 | SEK 20.50 | SEK 19.70 | 7.09K |
| 2026-07-14 | SEK 19.50 | +0.78% | SEK 18.95 | SEK 20.80 | SEK 18.95 | 9.20K |
| 2026-07-13 | SEK 19.35 | -7.42% | SEK 19.20 | SEK 20.10 | SEK 19.15 | 53.85K |
| 2026-07-10 | SEK 20.90 | +2.45% | SEK 19.90 | SEK 20.90 | SEK 19.90 | 2.90K |
| 2026-07-09 | SEK 20.40 | -0.97% | SEK 20.60 | SEK 20.80 | SEK 20.40 | 3.47K |
| 2026-07-08 | SEK 20.60 | +1.48% | SEK 20.80 | SEK 20.90 | SEK 19.90 | 12.53K |
| 2026-07-07 | SEK 20.30 | -0.49% | SEK 20.40 | SEK 20.50 | SEK 20.10 | 485 |
| 2026-07-06 | SEK 20.40 | +0.99% | SEK 21.10 | SEK 21.40 | SEK 20.30 | 9.32K |
| 2026-07-03 | SEK 20.20 | -12.17% | SEK 21.20 | SEK 22.00 | SEK 20.10 | 58.85K |
| 2026-07-02 | SEK 23.00 | +15.00% | SEK 20.30 | SEK 23.50 | SEK 20.00 | 18.82K |
| 2026-07-01 | SEK 20.00 | +10.50% | SEK 18.10 | SEK 20.00 | SEK 18.00 | 15.66K |
| 2026-06-30 | SEK 18.10 | -2.16% | SEK 18.55 | SEK 18.60 | SEK 18.10 | 56.21K |
| 2026-06-29 | SEK 18.50 | -1.07% | SEK 18.60 | SEK 18.60 | SEK 18.20 | 19.18K |
| 2026-06-26 | SEK 18.70 | -2.09% | SEK 19.15 | SEK 19.20 | SEK 18.50 | 14.67K |
| 2026-06-25 | SEK 19.10 | -5.45% | SEK 20.10 | SEK 20.60 | SEK 19.00 | 63.81K |
| 2026-06-24 | SEK 20.20 | -0.98% | SEK 20.60 | SEK 20.60 | SEK 20.10 | 3.92K |
| 2026-06-23 | SEK 20.40 | -0.97% | SEK 21.00 | SEK 21.40 | SEK 20.20 | 5.01K |
| 2026-06-22 | SEK 20.60 | -6.79% | SEK 21.40 | SEK 21.70 | SEK 20.60 | 15.71K |
| 2026-06-18 | SEK 22.10 | +0.91% | SEK 21.70 | SEK 22.30 | SEK 21.60 | 3.77K |
| 2026-06-17 | SEK 21.90 | -1.35% | SEK 21.90 | SEK 22.30 | SEK 21.00 | 2.36K |
| 2026-06-16 | SEK 22.20 | +0.45% | SEK 22.40 | SEK 22.40 | SEK 21.90 | 296 |
| 2026-06-15 | SEK 22.10 | +0.45% | SEK 22.40 | SEK 23.50 | SEK 22.10 | 6.36K |
| 2026-06-12 | SEK 22.00 | -0.45% | SEK 22.50 | SEK 22.50 | SEK 22.00 | 4.56K |
| 2026-06-11 | SEK 22.10 | -2.21% | SEK 22.40 | SEK 22.80 | SEK 22.00 | 24.56K |
| 2026-06-10 | SEK 22.60 | -1.74% | SEK 22.80 | SEK 23.40 | SEK 22.60 | 17.71K |
| 2026-06-09 | SEK 23.00 | -4.17% | SEK 23.70 | SEK 24.00 | SEK 22.20 | 12.60K |
| 2026-06-08 | SEK 24.00 | -1.64% | SEK 23.60 | SEK 24.10 | SEK 23.60 | 1.22K |
| 2026-06-05 | SEK 24.40 | +0.83% | SEK 23.90 | SEK 24.40 | SEK 23.30 | 14.53K |
| 2026-06-04 | SEK 24.20 | -0.82% | SEK 24.70 | SEK 24.70 | SEK 23.20 | 22.78K |
| 2026-06-03 | SEK 24.40 | -2.79% | SEK 25.10 | SEK 25.50 | SEK 24.10 | 10.96K |
| 2026-06-02 | SEK 25.10 | -3.09% | SEK 25.90 | SEK 25.90 | SEK 25.10 | 31.98K |
| 2026-06-01 | SEK 25.90 | -2.26% | SEK 25.60 | SEK 26.50 | SEK 25.40 | 19.55K |
| 2026-05-29 | SEK 26.50 | -0.38% | SEK 26.90 | SEK 27.00 | SEK 26.50 | 6.59K |
| 2026-05-28 | SEK 26.60 | -4.32% | SEK 27.90 | SEK 28.50 | SEK 26.50 | 40.96K |