Want to see SE:B3 full AI Analyst Report?
B3 Consulting Group AB (B3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.70 | 24.80 | 22.20 | 22.90 | 22.90 | -7.66% | 5,326 | 0.55 |
| Oct 29, 2026 | 25.30 | 25.30 | 22.90 | 24.80 | 24.80 | -2.75% | 17,877 | 1.88 |
| Oct 28, 2026 | 25.50 | 26.50 | 24.60 | 25.50 | 25.50 | +2.00% | 18,730 | 2.03 |
| Oct 27, 2026 | 24.20 | 25.50 | 24.20 | 25.00 | 25.00 | +3.73% | 27,952 | 3.11 |
| Oct 26, 2026 | 22.80 | 24.50 | 22.80 | 24.10 | 24.10 | +5.70% | 19,649 | 2.22 |
| Oct 23, 2026 | 21.30 | 24.00 | 21.30 | 22.80 | 22.80 | +8.06% | 27,586 | 3.25 |
| Oct 22, 2026 | 20.70 | 21.10 | 19.80 | 21.10 | 21.10 | +0.48% | 13,085 | 1.56 |
| Oct 21, 2026 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | +1.94% | 1,510 | 0.18 |
| Oct 20, 2026 | 21.30 | 21.30 | 20.60 | 20.60 | 20.60 | -0.48% | 5,158 | 0.54 |
| Oct 19, 2026 | 20.80 | 21.10 | 20.60 | 20.70 | 20.70 | -0.48% | 3,815 | 0.39 |
| Oct 16, 2026 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | +1.46% | 1,545 | 0.15 |
| Oct 15, 2026 | 20.90 | 22.10 | 20.50 | 20.50 | 20.50 | -2.38% | 19,677 | 1.96 |
| Oct 14, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 4,926 | 0.46 |
| Oct 13, 2026 | 22.40 | 22.40 | 20.70 | 21.60 | 21.60 | -2.26% | 7,829 | 0.74 |
| Oct 12, 2026 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | -1.78% | 1,629 | 0.15 |
| Oct 09, 2026 | 21.40 | 22.80 | 21.00 | 22.50 | 22.50 | +3.21% | 7,781 | 0.73 |
| Oct 08, 2026 | 21.00 | 22.50 | 20.90 | 21.80 | 21.80 | +1.87% | 13,076 | 1.15 |
| Oct 07, 2026 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -0.47% | 1,301 | 0.11 |
| Oct 06, 2026 | 21.60 | 21.80 | 21.10 | 21.50 | 21.50 | -0.46% | 1,365 | 0.12 |
| Oct 05, 2026 | 21.90 | 22.10 | 21.40 | 21.60 | 21.60 | -2.26% | 2,061 | 0.18 |
| Oct 02, 2026 | 22.70 | 22.70 | 21.60 | 22.10 | 22.10 | -1.78% | 3,766 | 0.33 |
| Oct 01, 2026 | 21.60 | 22.50 | 21.20 | 22.50 | 22.50 | +3.21% | 8,750 | 0.76 |
| Sep 30, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | -0.46% | 3,985 | 0.32 |
| Sep 29, 2026 | 20.80 | 21.90 | 20.20 | 21.90 | 21.90 | +6.31% | 6,750 | 0.54 |
| Sep 28, 2026 | 20.10 | 21.80 | 20.10 | 20.60 | 20.60 | +0.49% | 12,363 | 0.98 |
| Sep 25, 2026 | 20.60 | 20.80 | 20.00 | 20.50 | 20.50 | -2.38% | 18,832 | 1.42 |
| Sep 24, 2026 | 21.70 | 21.80 | 20.00 | 21.00 | 21.00 | -2.78% | 24,215 | 1.84 |
| Sep 23, 2026 | 22.30 | 22.50 | 21.00 | 21.60 | 21.60 | -3.57% | 22,937 | 1.76 |
| Sep 22, 2026 | 23.60 | 23.80 | 22.30 | 22.40 | 22.40 | -1.75% | 5,206 | 0.37 |
| Sep 21, 2026 | 24.00 | 24.00 | 22.60 | 22.80 | 22.80 | -2.98% | 8,090 | 0.58 |
| Sep 18, 2026 | 24.30 | 25.10 | 23.50 | 23.50 | 23.50 | +0.43% | 2,396 | 0.17 |
| Sep 17, 2026 | 24.00 | 24.80 | 23.40 | 23.40 | 23.40 | -2.50% | 1,615 | 0.11 |
| Sep 16, 2026 | 23.40 | 24.50 | 23.30 | 24.00 | 24.00 | +3.00% | 6,809 | 0.48 |
| Sep 15, 2026 | 24.80 | 24.80 | 23.30 | 23.30 | 23.30 | -6.05% | 12,802 | 0.92 |
| Sep 14, 2026 | 24.60 | 24.80 | 23.40 | 24.80 | 24.80 | +2.48% | 12,359 | 0.90 |
| Sep 11, 2026 | 24.60 | 25.40 | 23.10 | 24.20 | 24.20 | +5.68% | 19,364 | 1.44 |
| Sep 10, 2026 | 23.50 | 24.60 | 22.90 | 22.90 | 22.90 | -4.18% | 22,873 | 1.73 |
| Sep 09, 2026 | 24.00 | 24.20 | 23.50 | 23.90 | 23.90 | -2.05% | 2,710 | 0.20 |
| Sep 08, 2026 | 24.90 | 25.00 | 24.00 | 24.40 | 24.40 | -2.01% | 6,257 | 0.46 |
| Sep 07, 2026 | 22.40 | 25.00 | 21.30 | 24.90 | 24.90 | +10.18% | 28,789 | 2.16 |
| Sep 04, 2026 | 23.00 | 23.10 | 22.40 | 22.60 | 22.60 | +0.00% | 3,535 | 0.26 |
| Sep 03, 2026 | 22.90 | 23.10 | 22.60 | 22.60 | 22.60 | +0.44% | 19,422 | 1.47 |
| Sep 02, 2026 | 22.90 | 23.00 | 22.40 | 22.50 | 22.50 | -1.75% | 32,053 | 2.48 |
| Sep 01, 2026 | 22.00 | 23.00 | 22.00 | 22.90 | 22.90 | +4.09% | 4,585 | 0.35 |
| Aug 31, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | +2.80% | 5,726 | 0.43 |
| Aug 28, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | +0.94% | 1,987 | 0.14 |
| Aug 27, 2026 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | +0.00% | 4,752 | 0.34 |
| Aug 26, 2026 | 20.40 | 21.40 | 20.30 | 21.20 | 21.20 | +0.00% | 2,523 | 0.18 |
| Aug 25, 2026 | 21.20 | 21.20 | 20.70 | 21.20 | 21.20 | -0.93% | 3,624 | 0.25 |
| Aug 24, 2026 | 21.40 | 21.50 | 20.50 | 21.40 | 21.40 | +0.47% | 14,043 | 0.96 |