Stockholm - Delayed Quote SEK

B3 Consulting Group AB (publ) (B3.ST)

Compare
75.20
-1.20
(-1.57%)
At close: January 10 at 5:29:56 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 76.60 76.90 75.20 75.20 75.20 9,592
Jan 9, 2025 76.70 76.70 74.20 76.40 76.40 7,091
Jan 8, 2025 75.10 76.90 73.70 76.70 76.70 8,688
Jan 7, 2025 75.80 75.80 73.70 75.00 75.00 11,769
Jan 3, 2025 75.00 77.00 74.70 77.00 77.00 6,088
Jan 2, 2025 72.50 79.00 72.00 77.20 77.20 10,198
Dec 30, 2024 74.00 74.00 72.40 73.90 73.90 6,012
Dec 27, 2024 71.60 74.20 70.50 74.10 74.10 8,412
Dec 23, 2024 72.30 72.50 71.50 71.70 71.70 3,643
Dec 20, 2024 73.00 73.60 71.80 72.50 72.50 3,164
Dec 19, 2024 73.30 74.00 72.10 73.10 73.10 4,447
Dec 18, 2024 73.00 74.90 72.90 73.90 73.90 8,630
Dec 17, 2024 72.10 73.60 72.10 73.00 73.00 929
Dec 16, 2024 72.80 72.80 71.80 72.60 72.60 10,313
Dec 13, 2024 74.40 74.90 72.80 73.30 73.30 4,122
Dec 12, 2024 74.80 75.00 74.40 74.50 74.50 10,622
Dec 11, 2024 73.90 74.80 73.40 74.30 74.30 2,036
Dec 10, 2024 73.30 74.90 73.30 74.80 74.80 2,391
Dec 9, 2024 75.20 75.50 73.80 74.60 74.60 20,464
Dec 6, 2024 75.00 75.20 74.80 75.20 75.20 9,774
Dec 5, 2024 75.20 76.00 74.80 75.00 75.00 3,342
Dec 4, 2024 76.30 76.30 74.90 75.20 75.20 6,271
Dec 3, 2024 74.40 76.80 74.30 76.20 76.20 9,247
Dec 2, 2024 73.10 74.50 71.00 74.40 74.40 72,876
Nov 29, 2024 75.00 76.00 71.60 71.60 71.60 48,367
Nov 28, 2024 76.60 76.60 74.90 75.00 75.00 2,064
Nov 27, 2024 75.00 76.90 74.00 76.90 76.90 6,495
Nov 26, 2024 77.40 77.60 74.00 75.80 75.80 7,382
Nov 25, 2024 77.20 80.20 76.90 77.40 77.40 33,849
Nov 22, 2024 75.00 77.70 74.50 77.30 77.30 11,699
Nov 21, 2024 72.40 76.00 70.30 75.90 75.90 17,477
Nov 20, 2024 74.70 75.50 71.90 72.70 72.70 11,427
Nov 19, 2024 74.60 74.90 71.60 74.90 74.90 12,191
Nov 18, 2024 77.30 77.30 74.70 74.70 74.70 13,367
Nov 15, 2024 79.40 79.40 75.50 75.50 75.50 16,010
Nov 14, 2024 76.90 79.40 76.90 78.90 78.90 3,073
Nov 13, 2024 3.50 Dividend
Nov 13, 2024 78.00 78.00 74.00 77.10 77.10 15,317
Nov 12, 2024 78.80 81.30 78.30 80.70 77.20 12,187
Nov 11, 2024 77.90 79.30 77.90 79.00 75.57 27,934
Nov 8, 2024 76.50 77.60 75.50 77.60 74.23 5,052
Nov 7, 2024 77.80 78.00 75.30 77.10 73.76 23,759
Nov 6, 2024 76.50 78.00 76.50 76.80 73.47 7,649
Nov 5, 2024 77.00 77.60 75.90 76.90 73.56 3,937
Nov 4, 2024 78.00 78.00 76.70 77.20 73.85 3,377
Nov 1, 2024 79.60 79.60 78.00 78.00 74.62 850
Oct 31, 2024 80.90 80.90 76.20 79.20 75.77 8,963
Oct 30, 2024 79.00 81.80 79.00 81.00 77.49 7,186
Oct 29, 2024 79.00 81.00 78.20 79.00 75.57 17,388
Oct 28, 2024 80.00 80.50 78.00 79.50 76.05 9,474
Oct 25, 2024 79.90 79.90 76.50 79.90 76.43 12,130
Oct 24, 2024 77.00 79.10 72.50 77.30 73.95 69,166
Oct 23, 2024 76.70 78.00 76.40 76.40 73.09 6,066
Oct 22, 2024 77.70 78.40 76.70 77.50 74.14 12,323
Oct 21, 2024 78.20 78.50 76.90 77.70 74.33 14,722
Oct 18, 2024 79.10 79.20 77.90 78.20 74.81 5,974
Oct 17, 2024 80.40 80.50 79.20 79.20 75.77 6,681
Oct 16, 2024 80.50 80.50 78.60 79.40 75.96 4,808
Oct 15, 2024 80.00 80.00 78.00 78.00 74.62 3,864
Oct 14, 2024 78.90 80.00 78.20 80.00 76.53 10,844
Oct 11, 2024 79.00 80.00 78.50 78.90 75.48 17,718
Oct 10, 2024 81.50 82.40 78.90 79.90 76.43 10,817
Oct 9, 2024 82.50 82.50 81.10 81.30 77.77 12,939
Oct 8, 2024 83.70 84.40 82.50 82.50 78.92 5,852
Oct 7, 2024 83.00 84.60 83.00 83.70 80.07 2,558
Oct 4, 2024 85.20 86.30 85.20 85.50 81.79 665
Oct 3, 2024 85.90 86.10 85.00 85.20 81.50 1,764
Oct 2, 2024 87.10 87.20 85.20 85.90 82.17 5,424
Oct 1, 2024 87.20 88.20 86.60 87.60 83.80 3,002
Sep 30, 2024 88.30 88.30 87.30 87.30 83.51 5,873
Sep 27, 2024 86.30 88.30 86.30 88.30 84.47 4,796
Sep 26, 2024 86.30 87.50 86.30 87.10 83.32 3,139
Sep 25, 2024 87.40 88.30 87.30 87.70 83.90 3,536
Sep 24, 2024 87.50 88.90 87.00 87.40 83.61 3,438
Sep 23, 2024 87.40 88.70 85.50 86.90 83.13 7,015
Sep 20, 2024 88.20 88.40 87.50 87.50 83.71 2,000
Sep 19, 2024 85.90 88.20 85.50 88.20 84.37 2,780
Sep 18, 2024 86.00 86.20 86.00 86.00 82.27 1,520
Sep 17, 2024 87.00 87.10 85.30 86.00 82.27 6,615
Sep 16, 2024 86.00 87.70 85.70 87.70 83.90 5,452
Sep 13, 2024 88.30 89.50 87.80 88.00 84.18 10,286
Sep 12, 2024 89.00 89.00 87.20 88.20 84.37 4,238
Sep 11, 2024 91.00 91.40 88.20 88.50 84.66 7,414
Sep 10, 2024 87.50 91.50 87.50 91.10 87.15 10,588
Sep 9, 2024 88.10 88.30 87.00 87.50 83.71 2,255
Sep 6, 2024 87.00 89.60 86.70 88.30 84.47 4,650
Sep 5, 2024 88.60 88.60 87.10 87.50 83.71 4,334
Sep 4, 2024 90.50 90.50 88.30 88.70 84.85 3,222
Sep 3, 2024 90.30 92.30 90.30 90.60 86.67 10,705
Sep 2, 2024 90.90 92.70 90.00 90.60 86.67 9,986
Aug 30, 2024 89.80 92.90 89.80 90.80 86.86 7,306
Aug 29, 2024 86.80 89.40 86.00 89.40 85.52 13,127
Aug 28, 2024 87.40 87.40 85.00 86.80 83.04 8,957
Aug 27, 2024 87.50 88.00 86.60 87.40 83.61 11,234
Aug 26, 2024 89.40 89.40 87.60 87.90 84.09 4,699
Aug 23, 2024 91.00 91.90 88.00 89.40 85.52 10,380
Aug 22, 2024 93.40 94.00 88.70 89.40 85.52 13,290
Aug 21, 2024 92.50 93.60 89.50 90.20 86.29 14,127
Aug 20, 2024 89.10 92.10 89.00 91.50 87.53 25,082
Aug 19, 2024 89.00 91.10 86.70 89.00 85.14 35,352
Aug 16, 2024 85.00 86.20 84.10 84.80 81.12 12,273
Aug 15, 2024 85.40 85.40 81.80 84.00 80.36 16,462
Aug 14, 2024 80.30 85.80 80.00 85.00 81.31 16,201
Aug 13, 2024 79.90 80.00 79.40 80.00 76.53 3,920
Aug 12, 2024 79.40 80.00 78.10 79.40 75.96 3,600
Aug 9, 2024 78.40 79.40 75.90 79.40 75.96 2,883
Aug 8, 2024 79.20 80.00 78.50 80.00 76.53 1,550
Aug 7, 2024 76.80 79.00 76.80 79.00 75.57 5,600
Aug 6, 2024 79.00 85.40 76.70 76.70 73.37 3,197
Aug 5, 2024 82.70 82.70 75.20 79.00 75.57 19,444
Aug 2, 2024 85.00 85.50 82.80 83.50 79.88 11,791
Aug 1, 2024 85.60 85.60 84.90 85.00 81.31 581
Jul 31, 2024 87.00 87.10 85.00 85.50 81.79 1,974
Jul 30, 2024 84.40 87.80 84.40 87.10 83.32 6,775
Jul 29, 2024 85.90 85.90 83.40 84.30 80.64 9,423
Jul 26, 2024 83.20 85.90 83.20 85.90 82.17 1,942
Jul 25, 2024 84.50 85.30 83.20 84.10 80.45 8,045
Jul 24, 2024 85.70 85.70 82.10 84.60 80.93 5,351
Jul 23, 2024 85.70 88.30 85.70 85.70 81.98 3,901
Jul 22, 2024 88.00 89.50 85.30 85.30 81.60 11,921
Jul 19, 2024 88.90 89.10 87.70 88.00 84.18 4,174
Jul 18, 2024 89.00 90.00 86.40 88.90 85.04 23,287
Jul 17, 2024 83.00 85.30 79.00 85.00 81.31 43,106
Jul 16, 2024 83.30 83.50 82.00 83.50 79.88 9,026
Jul 15, 2024 82.90 84.80 82.70 83.30 79.69 5,635
Jul 12, 2024 82.10 85.30 82.10 85.20 81.50 6,608
Jul 11, 2024 81.00 83.10 80.40 82.10 78.54 6,794
Jul 10, 2024 82.10 82.10 80.30 81.00 77.49 3,669
Jul 9, 2024 82.00 82.00 79.90 80.20 76.72 2,000
Jul 8, 2024 80.70 82.00 80.00 80.00 76.53 5,353
Jul 5, 2024 79.50 82.00 79.50 80.70 77.20 2,133
Jul 4, 2024 80.60 80.60 79.60 80.60 77.10 5,007
Jul 3, 2024 78.30 80.90 78.30 80.60 77.10 16,433
Jul 2, 2024 80.80 82.00 80.30 80.90 77.39 5,020
Jul 1, 2024 79.20 80.80 79.20 80.80 77.30 6,178
Jun 28, 2024 77.60 81.80 77.60 80.00 76.53 19,018
Jun 27, 2024 78.00 78.60 76.70 77.50 74.14 15,098
Jun 26, 2024 77.50 80.20 77.50 78.80 75.38 6,420
Jun 25, 2024 78.80 80.20 76.80 77.50 74.14 7,133
Jun 24, 2024 79.50 79.60 77.90 79.10 75.67 5,836
Jun 20, 2024 78.00 79.70 77.20 79.70 76.24 4,605
Jun 19, 2024 77.90 79.30 77.90 78.40 75.00 3,208
Jun 18, 2024 77.40 77.90 76.10 77.90 74.52 8,110
Jun 17, 2024 78.90 78.90 76.50 77.40 74.04 11,054
Jun 14, 2024 79.00 80.10 77.40 79.00 75.57 6,263
Jun 13, 2024 80.10 80.10 78.60 79.10 75.67 5,381
Jun 12, 2024 80.00 80.00 78.00 79.20 75.77 9,174
Jun 11, 2024 77.70 80.00 77.70 80.00 76.53 10,389
Jun 10, 2024 77.80 78.40 77.00 78.40 75.00 10,474
Jun 7, 2024 80.00 82.00 78.80 80.10 76.63 10,724
Jun 5, 2024 80.50 82.00 79.40 82.00 78.44 2,987
Jun 4, 2024 79.30 80.50 78.30 79.20 75.77 2,453
Jun 3, 2024 79.00 83.00 78.00 79.30 75.86 11,774
May 31, 2024 78.70 83.30 76.90 79.00 75.57 32,144
May 30, 2024 82.90 82.90 79.80 79.80 76.34 27,576
May 29, 2024 78.40 83.00 76.90 83.00 79.40 11,496
May 28, 2024 73.70 78.40 73.70 78.40 75.00 16,682
May 27, 2024 81.80 81.80 73.70 73.70 70.50 11,021
May 24, 2024 76.00 78.90 75.20 78.90 75.48 14,285
May 23, 2024 76.10 76.20 74.20 76.00 72.70 8,499
May 22, 2024 73.90 76.30 73.00 76.30 72.99 14,034
May 21, 2024 75.00 75.30 73.00 73.60 70.41 6,133
May 20, 2024 71.10 75.30 71.00 75.30 72.03 11,449
May 17, 2024 71.20 71.60 71.00 71.10 68.02 3,474
May 16, 2024 72.50 72.50 71.00 71.20 68.11 18,694
May 15, 2024 73.30 73.50 72.10 72.50 69.36 7,196
May 14, 2024 73.80 74.70 71.60 73.30 70.12 10,741
May 13, 2024 72.80 74.70 71.10 73.80 70.60 15,252
May 10, 2024 71.30 74.00 71.30 72.80 69.64 269,335
May 8, 2024 74.50 74.80 70.90 70.90 67.83 7,543
May 7, 2024 73.30 74.50 72.40 74.50 71.27 9,903
May 6, 2024 70.40 74.40 70.40 73.30 70.12 9,789
May 3, 2024 68.50 71.10 68.50 70.40 67.35 9,608
May 2, 2024 69.30 69.90 68.50 69.00 66.01 9,551
Apr 30, 2024 71.80 71.80 69.20 69.20 66.20 3,138
Apr 29, 2024 67.70 71.50 67.70 69.80 66.77 16,518
Apr 26, 2024 69.00 70.60 66.80 67.70 64.76 118,438
Apr 25, 2024 69.60 69.90 64.90 68.60 65.62 107,170
Apr 24, 2024 76.00 77.10 75.50 76.00 72.70 24,328
Apr 23, 2024 76.50 77.70 75.00 75.50 72.23 23,768
Apr 22, 2024 79.00 80.00 76.50 76.50 73.18 14,745
Apr 19, 2024 78.90 79.00 76.10 76.10 72.80 11,216
Apr 18, 2024 79.00 82.00 77.60 78.40 75.00 5,936
Apr 17, 2024 82.00 82.00 78.60 78.60 75.19 11,221
Apr 16, 2024 80.00 81.90 78.80 80.90 77.39 11,894
Apr 15, 2024 82.00 84.30 80.00 80.00 76.53 16,068
Apr 12, 2024 82.50 84.10 82.00 82.10 78.54 9,024
Apr 11, 2024 83.10 84.30 82.00 82.00 78.44 13,011
Apr 10, 2024 83.20 85.40 82.80 82.80 79.21 3,701
Apr 9, 2024 86.20 86.20 82.60 83.20 79.59 10,010
Apr 8, 2024 88.60 88.60 86.10 86.20 82.46 3,513
Apr 5, 2024 86.30 88.70 86.20 87.70 83.90 7,017
Apr 4, 2024 86.60 90.00 86.30 86.30 82.56 7,046
Apr 3, 2024 84.80 87.00 84.70 86.60 82.84 7,489
Apr 2, 2024 88.00 88.70 84.10 84.70 81.03 13,867
Mar 28, 2024 88.50 89.80 88.50 89.00 85.14 1,671
Mar 27, 2024 89.90 90.10 88.50 88.50 84.66 4,632
Mar 26, 2024 89.00 90.20 87.60 88.50 84.66 19,262
Mar 25, 2024 89.70 90.60 89.00 89.00 85.14 9,332
Mar 22, 2024 89.20 89.90 89.00 89.70 85.81 11,488
Mar 21, 2024 90.90 90.90 89.30 89.90 86.00 10,281
Mar 20, 2024 90.20 91.00 90.00 90.60 86.67 10,921
Mar 19, 2024 90.00 90.70 88.70 90.60 86.67 6,484
Mar 18, 2024 90.00 92.70 90.00 90.60 86.67 3,313
Mar 15, 2024 91.90 91.90 90.00 90.00 86.10 9,165
Mar 14, 2024 91.50 91.90 90.00 91.90 87.91 8,350
Mar 13, 2024 91.60 92.00 91.00 91.50 87.53 4,251
Mar 12, 2024 90.20 92.00 90.20 91.60 87.63 5,184
Mar 11, 2024 90.50 90.80 90.00 90.20 86.29 6,492
Mar 8, 2024 90.10 90.70 89.50 90.50 86.57 9,237
Mar 7, 2024 90.50 90.50 89.20 90.30 86.38 6,773
Mar 6, 2024 89.10 92.30 89.10 90.50 86.57 18,555
Mar 5, 2024 90.10 90.60 88.10 88.70 84.85 109,504
Mar 4, 2024 90.00 91.30 88.20 90.10 86.19 40,014
Mar 1, 2024 92.70 93.00 89.90 90.20 86.29 31,309
Feb 29, 2024 90.50 93.60 90.50 92.90 88.87 22,471
Feb 28, 2024 89.90 91.30 88.50 90.40 86.48 51,803
Feb 27, 2024 87.60 90.60 86.80 89.90 86.00 16,823
Feb 26, 2024 86.00 88.80 86.00 87.60 83.80 16,631
Feb 23, 2024 86.40 87.80 85.00 86.00 82.27 11,922
Feb 22, 2024 84.60 86.40 83.20 86.40 82.65 21,991
Feb 21, 2024 83.90 85.90 82.70 85.20 81.50 23,393
Feb 20, 2024 85.00 86.20 83.10 83.70 80.07 16,690
Feb 19, 2024 85.50 87.00 83.10 84.70 81.03 11,698
Feb 16, 2024 79.40 85.50 79.40 85.50 81.79 37,966
Feb 15, 2024 77.20 80.80 74.60 78.90 75.48 174,258
Feb 14, 2024 90.70 90.70 85.50 87.90 84.09 37,048
Feb 13, 2024 97.60 97.60 89.90 90.70 86.77 16,520
Feb 12, 2024 94.00 97.50 93.10 94.50 90.40 18,238
Feb 9, 2024 97.80 97.80 93.80 94.00 89.92 7,999
Feb 8, 2024 97.90 98.80 96.30 97.80 93.56 7,851
Feb 7, 2024 98.90 99.50 96.90 98.00 93.75 20,257
Feb 6, 2024 97.00 98.90 96.80 98.90 94.61 18,340
Feb 5, 2024 94.70 96.40 92.70 95.50 91.36 18,729
Feb 2, 2024 91.90 94.90 91.90 93.70 89.64 25,576
Feb 1, 2024 90.70 92.70 89.30 91.40 87.44 14,770
Jan 31, 2024 91.70 92.60 89.30 91.00 87.05 19,952
Jan 30, 2024 94.00 95.50 92.20 92.60 88.58 14,806
Jan 29, 2024 93.00 95.90 91.40 94.00 89.92 15,996
Jan 26, 2024 93.80 93.80 91.70 93.10 89.06 7,873
Jan 25, 2024 90.00 93.10 88.80 92.30 88.30 9,800
Jan 24, 2024 87.10 90.00 86.90 88.90 85.04 12,317
Jan 23, 2024 88.00 89.10 86.70 87.10 83.32 10,931
Jan 22, 2024 90.30 91.90 88.30 89.10 85.24 13,433
Jan 19, 2024 91.90 93.40 89.80 89.90 86.00 13,252
Jan 18, 2024 91.00 93.10 90.20 91.90 87.91 14,361
Jan 17, 2024 91.00 93.10 90.80 91.00 87.05 15,736
Jan 16, 2024 93.00 96.00 91.20 92.60 88.58 22,460
Jan 15, 2024 92.90 96.10 92.80 94.80 90.69 38,397
Jan 12, 2024 103.00 104.60 98.40 99.10 94.80 32,262
Jan 11, 2024 105.00 106.80 102.40 102.40 97.96 13,708
Jan 10, 2024 107.00 107.40 104.40 104.80 100.25 16,863

Related Tickers

CCG.AX Comms Group Limited
0.0780
0.00%
 
1E2.F Gofore Oyj
22.60
+0.22%
 
MTEC.L Made Tech Group Plc
24.75
-1.98%
 
ADN1.DE adesso SE
82.70
-1.55%
 
WIRTEK.CO Wirtek A/S
7.50
+0.67%
 
DOM.MC Global Dominion Access, S.A.
2.8050
-1.41%
 
CRAYN.OL Crayon Group Holding ASA
122.00
-3.79%
 
TNXT.MI Tinexta S.p.A.
7.77
-2.88%
 
SES.MI SeSa S.p.A.
58.10
-1.53%
 
NA9.DE Nagarro SE
76.15
-0.26%