Concejo AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	51.000	53.200	51.000	51.800	44.210	5,134
2024-08-21	52.000	52.600	51.000	51.400	43.868	5,949
2024-08-20	51.000	55.000	51.000	53.200	45.405	8,718
2024-08-19	49.200	52.200	49.200	51.000	43.527	3,845
2024-08-16	50.600	51.200	50.000	50.600	43.186	2,762
2024-08-15	49.100	50.600	49.100	50.000	42.673	1,014
2024-08-14	50.200	51.000	48.600	49.000	41.820	4,789
2024-08-13	49.500	51.200	49.500	50.400	43.015	4,536
2024-08-12	52.400	52.400	51.200	51.400	43.868	1,988
2024-08-09	52.000	53.400	52.000	52.400	44.722	5,145
2024-08-08	52.200	52.400	51.800	52.000	44.380	446
2024-08-07	52.600	53.400	52.400	52.400	44.722	1,700
2024-08-06	48.700	52.600	48.700	52.400	44.722	10,155
2024-08-05	51.600	51.600	47.300	48.600	41.479	14,473
2024-08-02	53.200	54.400	51.200	52.000	44.380	6,232
2024-08-01	53.800	53.800	52.800	53.600	45.746	982
2024-07-31	53.200	54.000	53.200	53.800	45.917	2,454
2024-07-30	54.000	54.200	53.000	53.200	45.405	2,039
2024-07-29	53.800	55.400	53.400	54.200	46.258	9,231
2024-07-26	52.800	55.600	52.800	53.800	45.917	8,492
2024-07-25	52.200	54.600	52.000	52.600	44.892	13,029
2024-07-24	50.000	53.000	50.000	51.000	43.527	9,419
2024-07-23	50.000	50.600	49.000	50.000	42.673	15,917
2024-07-22	43.900	49.800	43.900	49.700	42.417	22,490
2024-07-19	44.000	44.200	43.200	43.900	37.467	2,151
2024-07-18	42.100	44.600	42.100	44.600	38.065	6,639
2024-07-17	46.100	46.700	45.300	45.300	38.662	1,536
2024-07-16	46.500	46.500	46.000	46.100	39.345	316
2024-07-15	45.900	46.500	45.100	46.500	39.686	1,283
2024-07-12	44.900	49.000	44.900	45.900	39.174	2,800
2024-07-11	44.200	46.000	44.100	44.600	38.065	9,858
2024-07-10	46.600	47.200	44.200	44.200	37.723	2,900
2024-07-09	47.500	47.500	46.600	46.600	39.772	2,014
2024-07-08	47.200	49.000	47.000	48.000	40.967	3,039
2024-07-05	48.800	49.100	48.200	48.700	41.564	4,351
2024-07-04	47.000	49.000	47.000	48.500	41.393	13,985
2024-07-03	44.400	47.000	44.400	46.500	39.686	6,207
2024-07-02	44.500	44.800	44.000	44.500	37.979	1,120
2024-07-01	44.500	46.800	44.100	44.500	37.979	3,132
2024-06-28	44.000	45.000	44.000	44.500	37.979	514
2024-06-27	45.000	45.000	44.000	44.000	37.553	1,736
2024-06-26	45.100	45.500	44.200	45.000	38.406	3,610
2024-06-25	45.600	45.900	45.000	45.100	38.491	4,732
2024-06-24	46.400	46.800	45.800	45.900	39.174	3,576
2024-06-20	47.600	47.600	46.100	46.400	39.601	1,398
2024-06-19	47.800	48.900	46.800	47.600	40.625	3,996
2024-06-18	47.100	49.000	47.100	47.800	40.796	3,675
2024-06-17	47.000	48.000	46.500	47.100	40.198	2,165
2024-06-14	45.300	46.000	44.600	46.000	39.260	4,047
2024-06-13	42.300	45.900	42.300	45.300	38.662	4,207
2024-06-12	44.100	46.200	44.100	44.700	38.150	5,518
2024-06-11	48.000	48.000	43.700	45.300	38.662	16,068
2024-06-10	48.500	48.500	45.600	47.500	40.540	9,145
2024-06-07	49.600	52.000	49.200	49.200	41.991	13,673
2024-06-05	53.800	54.200	50.600	51.200	43.698	8,971
2024-06-04	53.600	54.200	53.600	53.800	45.917	9,854
2024-06-03	49.800	54.400	49.800	53.400	45.575	50,073
2024-05-31	46.900	50.000	46.900	49.600	42.332	21,913
2024-05-30	40.900	46.700	40.900	46.700	39.857	17,941
2024-05-29	42.100	42.100	40.900	41.400	35.334	6,758

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	1.0000 SEK
2025-09-24	7.0000 SEK
2024-05-14	3.0000 SEK
2021-05-19	15.0000 SEK
2020-05-28	17.0000 SEK
2020-05-22	163.8741 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.