B3 Consulting Group AB B3
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 22,50+0,70 (+%3,21)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | SEK 27,80 | +%0,72 | SEK 26,20 | SEK 28,00 | SEK 26,20 | 10,14K |