Nasdaq Stockholm · B3 · stock
B3 Consulting Group AB (publ) (B3) stock price history
Every Nasdaq Stockholm trading session of B3 Consulting Group AB (publ) from Jun 13, 2016 to Sep 28, 2026: 2,590 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
B3 adjusted close, 2016 to 2026
- SEK 185.99
- All time high, 2023
- SEK 50.20
- 52 week high, SEK 18.00 low
- 2,590
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
B3 key facts
- B3 Consulting Group AB (publ) (B3) closed at SEK 21.80 on Sep 28, 2026 on Nasdaq Stockholm.
- B3's all time high close is SEK 185.99, set on Apr 4, 2023; its all time low close is SEK 18.10 on Jun 30, 2026.
- B3's 52 week range is SEK 18.00 to SEK 50.20.
- B3 returned -54.7% over the year to Sep 28, 2026 and -63.1% over five years.
- Over ten years B3 returned -62%, -9.3% a year compounded.
- B3's deepest drawdown was -90.3% from Apr 4, 2023 to Jun 30, 2026.
- DataCedar holds 2,590 daily sessions of B3 history from Jun 13, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
B3 price chart, 2016 to 2026
B3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +16.6% |
| 6 months | -35.9% |
| Year to date | -48.5% |
| 1 year | -54.7% |
| 3 years | -73.7% |
| 5 years | -63.1% |
| 10 years | -62.3% |
| Since Jun 13, 2016 | -47.2% |
| Compound annual growth, 10.3 years | -6.0% |
B3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 185.99 on Apr 4, 2023
- All time low close
- SEK 18.10 on Jun 30, 2026
- 52 week high
- SEK 50.20 on Oct 15, 2025
- 52 week low
- SEK 18.00 on Jul 1, 2026
- Deepest drawdown
- -90.3% from Apr 4, 2023 to Jun 30, 2026, not yet recovered
- Best single session
- +16.6% on Apr 22, 2025
- Worst single session
- -22.1% on Apr 28, 2023
- Volatility, 1 year annualised
- 49.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2022, +95%
- Worst calendar year
- 2025, -43%
B3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 13, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 42.30 | SEK 44.25 | SEK 18.00 | SEK 21.80 | -48.5% | 2.1M | 186 |
| 2025 | SEK 72.50 | SEK 79.00 | SEK 36.00 | SEK 42.30 | -42.8% | 3.3M | 249 |
| 2024 | SEK 105.23 | SEK 106.38 | SEK 62.09 | SEK 73.90 | -29.8% | 3.7M | 251 |
| 2023 | SEK 142.44 | SEK 187.35 | SEK 66.96 | SEK 105.23 | -26.1% | 9.7M | 251 |
| 2022 | SEK 73.07 | SEK 165.12 | SEK 67.96 | SEK 142.44 | +94.9% | 9.7M | 253 |
| 2021 | SEK 37.95 | SEK 73.60 | SEK 34.74 | SEK 73.07 | +92.6% | 2.8M | 253 |
| 2020 | SEK 41.33 | SEK 46.61 | SEK 23.57 | SEK 37.95 | -9.3% | 2.6M | 252 |
| 2019 | SEK 58.61 | SEK 61.13 | SEK 36.39 | SEK 41.85 | -26.9% | 1.1M | 247 |
| 2018 | SEK 62.85 | SEK 76.87 | SEK 56.27 | SEK 57.27 | -7.1% | 1.6M | 252 |
| 2017 | SEK 63.79 | SEK 81.73 | SEK 57.95 | SEK 61.62 | -2.2% | 1.9M | 253 |
| 2016 | SEK 40.66 | SEK 67.57 | SEK 39.87 | SEK 62.99 | n/a | 2.9M | 143 |
B3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 21.80 | -0.9% |
| August 2026 | SEK 22.00 | +13.4% |
| July 2026 | SEK 19.40 | +7.2% |
| June 2026 | SEK 18.10 | -31.7% |
| May 2026 | SEK 26.50 | -5.4% |
| April 2026 | SEK 28.00 | -17.5% |
| March 2026 | SEK 33.95 | -3.6% |
| February 2026 | SEK 35.20 | -14.5% |
| January 2026 | SEK 41.15 | -2.7% |
| December 2025 | SEK 42.30 | +8.5% |
| November 2025 | SEK 39.00 | -9.9% |
| October 2025 | SEK 43.30 | -9.7% |
About the B3 data
Daily bars. 2,590 sessions from Jun 13, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/B3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
B3 share price history
