Concejo AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 42.100 | 42.100 | 40.900 | 41.400 | 35.334 | 6,758 |
| 2024-05-28 | 42.800 | 42.800 | 42.000 | 42.500 | 36.272 | 7,431 |
| 2024-05-27 | 43.800 | 43.800 | 42.100 | 42.800 | 36.529 | 9,067 |
| 2024-05-24 | 45.200 | 45.200 | 43.300 | 44.400 | 37.894 | 10,653 |
| 2024-05-23 | 47.000 | 47.200 | 45.400 | 45.800 | 39.089 | 3,848 |
| 2024-05-22 | 47.400 | 47.400 | 46.200 | 47.000 | 40.113 | 3,372 |
| 2024-05-21 | 49.000 | 49.100 | 46.300 | 47.200 | 40.284 | 11,090 |
| 2024-05-20 | 46.500 | 49.200 | 46.500 | 49.000 | 41.820 | 5,600 |
| 2024-05-17 | 43.800 | 46.500 | 43.800 | 46.500 | 39.686 | 11,381 |
| 2024-05-16 | 51.200 | 52.000 | 43.400 | 43.800 | 37.382 | 45,192 |
| 2024-05-15 | 48.200 | 49.400 | 48.200 | 48.800 | 41.649 | 11,417 |
| 2024-05-14 | 52.800 | 52.800 | 46.500 | 48.200 | 41.137 | 37,307 |
| 2024-05-13 | 60.800 | 62.000 | 48.900 | 52.800 | 42.503 | 52,351 |
| 2024-05-10 | 57.000 | 61.000 | 57.000 | 60.800 | 48.943 | 26,314 |
| 2024-05-08 | 55.600 | 58.800 | 53.600 | 57.000 | 45.884 | 18,160 |
| 2024-05-07 | 62.000 | 62.400 | 58.200 | 58.800 | 47.333 | 34,520 |
| 2024-05-06 | 59.400 | 61.800 | 59.400 | 61.800 | 49.748 | 26,929 |
| 2024-05-03 | 58.400 | 59.800 | 58.400 | 58.600 | 47.172 | 15,368 |
| 2024-05-02 | 55.000 | 59.000 | 55.000 | 58.400 | 47.011 | 23,744 |
| 2024-04-30 | 52.000 | 55.600 | 50.000 | 55.000 | 44.274 | 8,296 |
| 2024-04-29 | 53.000 | 54.600 | 51.600 | 52.200 | 42.020 | 9,432 |
| 2024-04-26 | 50.800 | 53.200 | 50.800 | 53.000 | 42.664 | 19,124 |
| 2024-04-25 | 49.200 | 51.200 | 48.500 | 50.600 | 40.732 | 13,339 |
| 2024-04-24 | 47.100 | 52.000 | 46.500 | 49.200 | 39.605 | 18,930 |
| 2024-04-23 | 48.000 | 48.000 | 47.000 | 47.200 | 37.995 | 3,091 |
| 2024-04-22 | 47.500 | 48.000 | 46.600 | 47.000 | 37.834 | 2,468 |
| 2024-04-19 | 46.500 | 47.500 | 45.400 | 47.400 | 38.156 | 5,178 |
| 2024-04-18 | 47.300 | 47.500 | 45.800 | 46.500 | 37.431 | 5,395 |
| 2024-04-17 | 46.600 | 47.700 | 45.700 | 46.800 | 37.673 | 1,653 |
| 2024-04-16 | 46.500 | 46.800 | 44.700 | 46.600 | 37.512 | 5,749 |
| 2024-04-15 | 47.800 | 47.900 | 45.000 | 46.500 | 37.431 | 8,941 |
| 2024-04-12 | 47.900 | 48.000 | 46.500 | 47.400 | 38.156 | 9,646 |
| 2024-04-11 | 48.000 | 48.000 | 45.500 | 47.900 | 38.558 | 20,456 |
| 2024-04-10 | 45.000 | 46.400 | 43.600 | 45.500 | 36.626 | 16,610 |
| 2024-04-09 | 40.400 | 47.900 | 40.400 | 45.000 | 36.224 | 32,214 |
| 2024-04-08 | 40.000 | 40.600 | 39.700 | 40.400 | 32.521 | 5,052 |
| 2024-04-05 | 40.400 | 40.400 | 39.400 | 40.000 | 32.199 | 4,159 |
| 2024-04-04 | 39.900 | 40.500 | 39.400 | 40.400 | 32.521 | 8,017 |
| 2024-04-03 | 41.000 | 41.000 | 39.800 | 39.900 | 32.119 | 6,479 |
| 2024-04-02 | 40.800 | 41.000 | 40.200 | 41.000 | 33.004 | 5,173 |
| 2024-03-28 | 40.600 | 41.250 | 40.100 | 40.750 | 32.803 | 3,632 |
| 2024-03-27 | 40.000 | 40.800 | 40.000 | 40.600 | 32.682 | 5,601 |
| 2024-03-26 | 39.950 | 40.000 | 39.250 | 40.000 | 32.199 | 3,306 |
| 2024-03-25 | 40.000 | 40.000 | 38.700 | 39.950 | 32.159 | 6,834 |
| 2024-03-22 | 40.050 | 40.100 | 38.950 | 40.000 | 32.199 | 3,260 |
| 2024-03-21 | 40.300 | 41.000 | 39.450 | 40.100 | 32.280 | 7,356 |
| 2024-03-20 | 40.150 | 41.000 | 39.650 | 40.100 | 32.280 | 8,721 |
| 2024-03-19 | 39.350 | 40.200 | 38.350 | 40.150 | 32.320 | 6,354 |
| 2024-03-18 | 39.150 | 41.000 | 38.850 | 39.350 | 31.676 | 13,322 |
| 2024-03-15 | 39.800 | 39.900 | 38.700 | 39.150 | 31.515 | 5,394 |
| 2024-03-14 | 40.600 | 40.950 | 39.750 | 39.800 | 32.038 | 6,229 |
| 2024-03-13 | 41.250 | 41.850 | 38.350 | 40.450 | 32.561 | 15,526 |
| 2024-03-12 | 39.400 | 41.500 | 39.400 | 41.250 | 33.205 | 27,516 |
| 2024-03-11 | 36.000 | 40.500 | 36.000 | 39.350 | 31.676 | 49,577 |
| 2024-03-08 | 35.800 | 35.800 | 35.150 | 35.250 | 28.375 | 4,476 |
| 2024-03-07 | 34.150 | 36.500 | 34.150 | 35.800 | 28.818 | 4,341 |
| 2024-03-06 | 34.400 | 34.500 | 33.550 | 34.300 | 27.611 | 3,759 |
| 2024-03-05 | 33.750 | 34.350 | 32.550 | 33.200 | 26.725 | 6,847 |
| 2024-03-04 | 33.200 | 34.450 | 33.200 | 34.350 | 27.651 | 3,393 |
| 2024-03-01 | 34.400 | 34.700 | 34.000 | 34.500 | 27.772 | 3,608 |
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.