B3 Consulting Group AB (B3)

B3
🏛️ Suède →
47.95
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 109.40 112.40 107.80 110.00 0.0M
2023-12-28 109.60 112.00 108.00 109.40 0.0M
2023-12-27 104.40 109.40 104.40 109.20 0.0M
2023-12-22 105.00 106.80 101.40 104.20 0.0M
2023-12-21 105.40 105.40 101.60 104.20 0.0M
2023-12-20 100.60 105.00 100.60 103.60 0.0M
2023-12-19 96.70 102.20 96.70 101.40 0.0M
2023-12-18 95.30 97.00 94.30 96.70 0.0M
2023-12-15 97.00 97.70 95.30 96.20 0.0M
2023-12-14 95.80 99.30 95.50 98.00 0.0M
2023-12-13 91.60 96.50 91.20 95.80 0.0M
2023-12-12 93.60 93.70 91.60 91.60 0.0M
2023-12-11 96.40 96.60 92.40 93.60 0.0M
2023-12-08 89.00 97.00 88.90 96.40 0.1M
2023-12-07 89.00 90.00 87.80 88.70 0.0M
2023-12-06 86.80 89.20 86.80 89.00 0.0M
2023-12-05 86.20 88.00 85.00 87.50 0.0M
2023-12-04 85.40 87.60 85.40 86.20 0.0M
2023-12-01 85.80 86.60 84.50 85.50 0.0M
2023-11-30 86.40 87.10 85.10 85.70 0.0M
2023-11-29 85.80 88.40 85.30 87.60 0.0M
2023-11-28 89.00 89.00 85.10 85.80 0.0M
2023-11-27 93.90 93.90 88.70 89.00 0.0M
2023-11-24 90.00 94.00 89.50 94.00 0.0M
2023-11-23 88.70 90.10 86.60 89.70 0.0M
2023-11-22 84.10 87.60 84.10 87.60 0.0M
2023-11-21 86.10 86.10 83.90 84.10 0.0M
2023-11-20 83.50 85.80 83.50 85.40 0.0M
2023-11-17 84.30 84.60 83.40 83.40 0.0M
2023-11-16 84.90 84.90 81.30 82.70 0.0M
2023-11-15 86.40 87.90 84.00 84.90 0.0M
2023-11-14 79.00 85.00 78.80 84.90 0.1M
2023-11-13 79.90 80.10 78.30 79.00 0.0M
2023-11-10 80.00 80.40 78.70 79.90 0.0M
2023-11-09 79.60 80.70 78.50 80.00 0.0M
2023-11-08 78.70 80.50 78.30 79.60 0.0M
2023-11-07 79.00 80.80 78.00 80.40 0.0M
2023-11-06 81.00 83.90 78.60 78.60 0.0M
2023-11-03 84.90 84.90 78.80 80.30 0.0M
2023-11-02 77.60 81.80 77.60 80.70 0.0M
2023-11-01 78.70 79.50 76.70 77.60 0.0M
2023-10-31 74.50 79.30 74.00 78.70 0.0M
2023-10-30 76.00 77.90 72.10 74.40 0.0M
2023-10-27 73.20 74.90 73.00 73.30 0.0M
2023-10-26 76.30 76.90 70.00 72.70 0.1M
2023-10-25 82.00 85.60 81.00 84.00 0.0M
2023-10-24 78.20 81.00 77.70 80.60 0.0M
2023-10-23 80.00 80.80 77.60 78.20 0.0M
2023-10-20 81.40 81.40 79.60 80.00 0.0M
2023-10-19 82.70 83.50 80.70 81.40 0.0M
2023-10-18 81.60 83.00 80.60 82.70 0.0M
2023-10-17 83.00 83.00 80.50 81.60 0.0M
2023-10-16 81.40 83.70 81.10 82.10 0.0M
2023-10-13 86.10 86.10 81.50 81.50 0.0M
2023-10-12 87.10 87.40 85.70 85.90 0.0M
2023-10-11 86.00 88.50 86.00 87.10 0.0M
2023-10-10 85.70 88.40 84.70 87.60 0.0M
2023-10-09 88.20 88.40 84.40 85.70 0.0M
2023-10-06 87.20 88.50 86.70 88.20 0.0M
2023-10-05 86.50 88.20 86.30 87.20 0.0M
2023-10-04 86.20 88.20 81.00 86.50 0.0M
2023-10-03 89.10 89.10 85.70 86.20 0.0M
2023-10-02 87.00 89.90 87.00 89.40 0.0M
2023-09-29 87.00 89.00 86.90 87.40 0.0M
2023-09-28 87.00 87.50 86.30 86.70 0.0M
2023-09-27 88.00 89.10 87.20 87.50 0.0M
2023-09-26 88.00 89.80 87.60 88.00 0.0M
2023-09-25 89.30 89.30 87.60 89.00 0.0M
2023-09-22 91.50 92.50 89.20 89.30 0.0M
2023-09-21 92.50 94.60 90.30 92.60 0.0M
2023-09-20 91.40 93.70 91.40 92.30 0.0M
2023-09-19 90.40 91.70 89.50 91.40 0.0M
2023-09-18 91.00 91.00 89.00 90.10 0.0M
2023-09-15 92.50 92.60 91.40 91.40 0.0M
2023-09-14 91.70 92.50 90.80 92.50 0.0M
2023-09-13 93.80 93.80 90.40 91.70 0.1M
2023-09-12 93.70 94.00 93.00 93.90 0.0M
2023-09-11 94.00 94.30 93.40 94.00 0.0M
2023-09-08 93.50 94.30 92.60 94.00 0.0M
2023-09-07 91.90 94.00 91.00 93.50 0.0M
2023-09-06 94.00 94.00 91.20 91.90 0.0M
2023-09-05 93.00 95.00 92.90 93.50 0.0M
2023-09-04 94.70 95.10 93.50 93.50 0.0M
2023-09-01 95.20 96.00 94.00 94.70 0.0M
2023-08-31 96.70 97.40 94.90 95.00 0.0M
2023-08-30 96.00 97.10 95.30 96.70 0.0M
2023-08-29 96.00 97.50 95.70 96.00 0.0M
2023-08-28 96.10 97.50 95.20 96.00 0.0M
2023-08-25 94.90 96.50 94.50 96.10 0.0M
2023-08-24 98.50 98.70 94.70 95.00 0.0M
2023-08-23 97.70 101.40 97.40 98.20 0.0M
2023-08-22 97.10 99.10 97.00 97.50 0.0M
2023-08-21 97.90 100.40 97.40 97.40 0.0M
2023-08-18 98.00 99.00 96.20 97.90 0.0M
2023-08-17 102.00 102.00 98.00 98.00 0.0M
2023-08-16 99.70 102.40 99.00 102.00 0.0M
2023-08-15 103.00 103.00 100.00 100.20 0.0M
2023-08-14 104.80 104.80 101.20 102.80 0.0M
2023-08-11 104.20 105.40 103.60 104.80 0.0M
2023-08-10 106.60 107.60 104.40 104.60 0.0M
2023-08-09 108.00 110.40 104.80 104.80 0.0M
2023-08-08 105.00 109.40 105.00 108.00 0.0M
2023-08-07 101.40 105.60 100.80 105.00 0.0M
2023-08-04 99.10 102.00 99.10 101.40 0.0M
2023-08-03 100.00 100.60 98.80 99.00 0.0M
2023-08-02 100.20 101.60 99.50 100.20 0.0M
2023-08-01 102.80 102.80 100.80 101.00 0.0M
2023-07-31 102.40 103.80 102.00 102.80 0.0M
2023-07-28 102.00 103.20 101.20 102.80 0.0M
2023-07-27 102.00 103.40 101.00 102.00 0.0M
2023-07-26 105.80 105.80 101.20 101.40 0.0M
2023-07-25 104.20 107.60 104.00 105.40 0.0M
2023-07-24 103.00 105.60 103.00 105.20 0.0M
2023-07-21 99.00 104.60 98.00 103.60 0.0M
2023-07-20 102.80 102.80 99.00 99.80 0.0M
2023-07-19 100.80 104.80 99.20 103.20 0.0M
2023-07-18 99.40 101.60 99.20 100.80 0.0M
2023-07-17 101.80 103.00 99.10 99.50 0.0M
2023-07-14 107.00 107.00 102.00 102.20 0.0M
2023-07-13 105.00 108.40 103.60 106.20 0.0M
2023-07-12 97.50 106.60 93.00 105.00 0.2M
2023-07-11 114.40 114.80 110.20 110.20 0.0M
2023-07-10 118.20 118.80 113.80 114.40 0.0M
2023-07-07 118.00 121.00 118.00 118.60 0.0M
2023-07-06 123.80 123.80 118.00 118.00 0.0M
2023-07-05 119.60 120.60 118.00 119.40 0.0M
2023-07-04 118.60 120.00 118.20 119.60 0.0M
2023-07-03 120.60 120.60 116.40 118.60 0.0M
2023-06-30 120.40 121.20 119.40 120.60 0.0M
2023-06-29 121.80 122.00 118.60 120.20 0.0M
2023-06-28 121.00 122.20 119.60 121.80 0.0M
2023-06-27 123.60 123.60 120.00 121.00 0.0M
2023-06-26 124.80 125.00 122.60 123.60 0.0M
2023-06-22 132.00 132.00 124.80 124.80 0.0M
2023-06-21 129.80 132.40 128.00 132.00 0.0M
2023-06-20 127.80 131.20 126.80 129.80 0.0M
2023-06-19 131.00 131.00 126.20 127.00 0.0M
2023-06-16 130.20 131.80 128.60 131.00 0.0M
2023-06-15 129.60 130.80 127.80 130.20 0.0M
2023-06-14 129.00 130.60 125.20 130.00 0.0M
2023-06-13 131.00 132.60 128.00 129.00 0.0M
2023-06-12 132.80 134.40 127.80 131.60 0.1M
2023-06-09 131.40 134.40 130.40 133.00 0.0M
2023-06-08 128.60 131.80 127.40 131.40 0.0M
2023-06-07 131.00 134.00 128.40 128.60 0.0M
2023-06-05 132.80 133.80 129.40 131.00 0.0M
2023-06-02 130.40 133.00 128.20 132.80 0.0M
2023-06-01 130.00 133.40 127.20 129.00 0.1M
2023-05-31 133.80 136.20 128.00 129.00 0.2M
2023-05-30 139.60 141.80 134.00 134.00 0.0M
2023-05-29 143.60 145.00 137.60 139.60 0.0M
2023-05-26 152.80 154.40 143.60 143.60 0.1M
2023-05-25 158.00 158.00 150.80 152.40 0.0M
2023-05-24 158.40 158.40 152.60 155.00 0.0M
2023-05-23 156.40 158.40 156.00 158.40 0.0M
2023-05-22 157.00 157.80 154.00 156.40 0.0M
2023-05-19 154.00 158.00 154.00 157.40 0.0M
2023-05-17 153.20 155.00 152.00 152.80 0.0M
2023-05-16 152.40 153.20 152.00 153.20 0.0M
2023-05-15 151.00 152.60 148.40 152.40 0.0M
2023-05-12 146.60 152.00 145.00 149.80 0.1M
2023-05-11 147.60 149.60 144.00 146.20 0.0M
2023-05-10 151.00 158.80 151.00 155.00 0.0M
2023-05-09 152.60 154.60 146.00 151.60 0.1M
2023-05-08 145.00 156.80 145.00 152.00 0.2M
2023-05-05 139.00 143.00 135.60 143.00 0.1M
2023-05-04 145.60 146.00 137.00 138.80 0.2M
2023-05-03 154.60 156.00 142.40 145.80 0.1M
2023-05-02 157.80 161.60 149.20 153.40 0.2M
2023-04-28 190.00 190.00 153.40 156.60 0.3M
2023-04-27 196.20 202.00 196.00 201.00 0.0M
2023-04-26 193.00 196.80 192.60 196.20 0.0M
2023-04-25 195.80 195.80 192.80 193.40 0.0M
2023-04-24 194.00 196.60 192.20 196.20 0.0M
2023-04-21 197.00 197.00 190.40 195.80 0.0M
2023-04-20 194.40 195.60 193.20 195.60 0.0M
2023-04-19 196.80 196.80 193.20 194.00 0.0M
2023-04-18 197.60 198.20 195.20 197.00 0.0M
2023-04-17 197.00 199.60 195.40 197.60 0.0M
2023-04-14 192.60 197.00 192.40 196.80 0.0M
2023-04-13 195.80 197.80 190.00 192.40 0.0M
2023-04-12 199.80 200.00 194.40 195.80 0.0M
2023-04-11 201.50 204.50 197.80 199.80 0.0M
2023-04-06 197.60 201.50 197.60 201.00 0.0M
2023-04-05 205.50 206.50 197.40 197.60 0.0M
2023-04-04 203.50 205.50 202.50 205.00 0.0M
2023-04-03 193.00 204.00 192.40 203.50 0.1M
2023-03-31 192.50 194.00 190.50 192.50 0.0M
2023-03-30 191.00 192.00 188.00 192.00 0.0M
2023-03-29 188.50 190.50 187.50 188.00 0.0M
2023-03-28 194.50 197.00 186.00 188.50 0.1M
2023-03-27 188.00 194.50 186.00 192.00 0.1M
2023-03-24 185.50 189.50 178.00 188.00 0.1M
2023-03-23 179.50 186.50 175.00 185.50 0.2M
2023-03-22 183.00 184.50 177.00 179.00 0.2M
2023-03-21 181.50 184.50 180.00 181.00 0.0M
2023-03-20 184.00 184.50 174.00 181.50 0.1M
2023-03-17 189.00 191.00 183.50 184.00 0.0M
2023-03-16 187.00 191.00 179.50 188.50 0.2M
2023-03-15 189.50 193.00 184.50 186.50 0.1M
2023-03-14 185.50 189.50 183.50 189.50 0.0M
2023-03-13 188.00 189.00 178.00 185.50 0.2M
2023-03-10 181.00 190.00 177.00 187.50 0.1M
2023-03-09 178.50 184.00 176.00 181.50 0.0M
2023-03-08 182.00 184.00 178.50 178.50 0.0M
2023-03-07 187.00 187.50 179.50 181.50 0.0M
2023-03-06 188.00 190.00 184.50 187.00 0.0M
2023-03-03 185.00 189.50 185.00 187.50 0.0M
2023-03-02 183.50 187.00 182.00 185.00 0.0M
2023-03-01 182.00 185.00 181.50 184.00 0.1M
2023-02-28 181.50 183.00 177.50 181.50 0.1M
2023-02-27 178.00 182.00 177.00 182.00 0.0M
2023-02-24 176.50 184.00 176.50 179.00 0.0M
2023-02-23 176.50 178.00 173.50 175.50 0.0M
2023-02-22 175.50 176.50 165.00 176.50 0.2M
2023-02-21 183.50 183.50 174.00 175.50 0.1M
2023-02-20 188.50 192.50 182.00 183.50 0.2M
2023-02-17 185.00 190.00 184.00 185.00 0.1M
2023-02-16 184.50 188.00 177.50 183.50 0.4M
2023-02-15 178.00 181.00 175.00 178.00 0.0M
2023-02-14 181.00 183.00 175.50 178.50 0.0M
2023-02-13 172.50 183.00 170.00 180.50 0.0M
2023-02-10 172.50 176.50 167.50 172.50 0.0M
2023-02-09 169.50 173.00 168.50 172.50 0.0M
2023-02-08 162.00 169.50 161.50 167.50 0.0M
2023-02-07 165.00 169.50 160.50 161.50 0.0M
2023-02-06 170.50 170.50 162.00 165.00 0.0M
2023-02-03 172.50 172.50 168.50 171.00 0.0M
2023-02-02 177.00 179.50 169.50 173.00 0.0M
2023-02-01 170.50 176.50 168.00 176.00 0.0M
2023-01-31 171.50 171.50 166.50 170.50 0.0M
2023-01-30 173.50 174.00 170.00 172.00 0.0M
2023-01-27 174.50 175.00 172.00 174.00 0.0M
2023-01-26 176.00 177.50 173.50 174.50 0.0M
2023-01-25 178.00 178.00 173.00 173.00 0.0M
2023-01-24 173.00 178.00 171.00 178.00 0.0M
2023-01-23 168.50 177.50 168.50 173.00 0.0M
2023-01-20 170.00 172.50 167.00 167.50 0.0M
2023-01-19 164.00 174.50 164.00 169.00 0.0M
2023-01-18 160.50 166.50 160.00 164.00 0.0M
2023-01-17 167.00 168.50 159.50 160.50 0.0M
2023-01-16 157.00 166.50 156.50 166.50 0.0M
2023-01-13 153.50 157.00 151.00 153.50 0.0M
2023-01-12 150.50 155.00 147.50 154.50 0.0M
2023-01-11 152.50 155.00 149.50 150.50 0.0M
2023-01-10 151.50 152.00 149.00 151.00 0.0M
2023-01-09 156.00 157.50 151.00 151.50 0.0M
2023-01-05 152.50 155.00 151.00 154.50 0.0M
2023-01-04 156.50 156.50 152.00 152.50 0.0M
2023-01-03 153.00 157.00 152.00 155.50 0.0M
2023-01-02 157.00 159.50 150.00 153.00 0.0M