Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	36.100	36.100	34.650	34.700	27.933	7,236
2024-02-28	35.750	36.100	35.200	36.100	29.060	5,825
2024-02-27	36.950	36.950	35.100	35.750	28.778	4,504
2024-02-26	36.000	37.150	36.000	36.950	29.744	9,189
2024-02-23	35.500	36.200	35.000	36.000	28.979	11,510
2024-02-22	35.800	35.800	32.650	35.500	28.577	11,992
2024-02-21	31.550	35.800	30.950	35.800	28.818	35,668
2024-02-20	30.500	32.000	30.500	31.000	24.954	2,169
2024-02-19	30.950	31.200	30.000	31.150	25.075	9,645
2024-02-16	29.150	34.300	28.550	34.300	27.611	9,673
2024-02-15	30.050	30.150	29.200	29.350	23.626	5,641
2024-02-14	28.950	32.000	28.450	31.000	24.954	10,617
2024-02-13	28.150	29.000	28.150	28.950	23.304	6,764
2024-02-12	28.950	29.450	28.950	29.000	23.344	368
2024-02-09	29.450	29.700	28.800	29.500	23.747	3,614
2024-02-08	29.500	29.700	29.050	29.700	23.908	8,090
2024-02-07	28.150	29.500	28.150	29.500	23.747	2,145
2024-02-06	29.200	29.350	28.300	29.150	23.465	3,833
2024-02-05	29.400	29.750	29.000	29.000	23.344	1,189
2024-02-02	29.800	30.200	29.200	29.750	23.948	1,903
2024-02-01	30.000	30.250	29.450	29.800	23.988	5,112
2024-01-31	30.150	30.300	30.100	30.300	24.391	526
2024-01-30	29.650	30.400	29.500	30.400	24.471	3,477
2024-01-29	29.600	30.100	29.500	29.800	23.988	890
2024-01-26	29.900	30.250	29.450	29.950	24.109	10,203
2024-01-25	29.800	30.100	29.700	29.900	24.069	3,785
2024-01-24	29.900	30.400	29.650	30.250	24.351	4,449
2024-01-23	29.500	32.800	29.500	30.400	24.471	8,234
2024-01-22	30.200	30.450	29.600	30.050	24.190	6,896
2024-01-19	31.450	31.500	30.550	31.100	25.035	4,071
2024-01-18	30.550	31.600	29.750	31.050	24.995	5,553
2024-01-17	30.650	30.650	30.150	30.550	24.592	1,741
2024-01-16	31.350	31.600	30.850	30.850	24.834	2,052
2024-01-15	31.300	31.950	31.300	31.350	25.236	6,406
2024-01-12	31.000	31.800	31.000	31.400	25.276	2,041
2024-01-11	31.000	31.750	30.350	31.150	25.075	2,842
2024-01-10	31.250	31.300	30.500	31.150	25.075	5,055
2024-01-09	31.800	31.850	31.100	31.300	25.196	861
2024-01-08	30.600	33.000	30.600	31.800	25.598	2,241
2024-01-05	30.500	30.600	30.250	30.600	24.632	1,166
2024-01-04	29.500	30.500	29.500	30.500	24.552	4,127
2024-01-03	30.000	30.550	29.500	30.000	24.149	991
2024-01-02	30.150	30.800	30.150	30.150	24.270	1,322
2023-12-29	30.000	30.450	30.000	30.150	24.270	2,269
2023-12-28	30.500	30.850	29.650	30.000	24.149	9,013
2023-12-27	33.000	33.000	30.150	30.850	24.834	2,805
2023-12-22	27.650	30.350	27.650	29.950	24.109	7,255
2023-12-21	29.600	29.600	28.600	29.200	23.505	11,630
2023-12-20	30.100	30.100	29.600	29.600	23.827	1,870
2023-12-19	30.800	30.800	29.800	30.100	24.230	1,753
2023-12-18	30.850	32.800	30.500	30.850	24.834	2,648
2023-12-15	29.050	30.800	28.450	30.800	24.793	10,023
2023-12-14	29.700	30.100	28.400	29.300	23.586	3,909
2023-12-13	29.350	30.700	28.850	29.700	23.908	5,427
2023-12-12	30.050	30.050	27.950	29.400	23.666	5,646
2023-12-11	30.050	30.800	30.000	30.100	24.230	2,409
2023-12-08	32.200	32.200	30.050	30.050	24.190	4,801
2023-12-07	32.950	32.950	31.700	32.200	25.920	1,242
2023-12-06	31.600	33.500	31.400	32.950	26.524	5,432
2023-12-05	31.900	31.900	31.150	31.600	25.437	4,130

← NewerPage 12 of 22 · 1,262 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.