Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	32.600	32.600	31.050	31.750	25.558	2,432
2023-12-01	33.250	33.250	32.500	32.600	26.242	2,440
2023-11-30	32.300	33.500	31.300	32.150	25.880	1,264
2023-11-29	34.700	34.700	31.400	31.800	25.598	1,094
2023-11-28	31.000	35.000	27.600	34.800	28.013	3,648
2023-11-27	31.050	31.400	31.000	31.300	25.196	1,762
2023-11-24	31.400	31.450	31.050	31.050	24.995	878
2023-11-23	31.450	31.450	31.200	31.400	25.276	2,836
2023-11-22	31.000	31.500	29.850	31.500	25.357	10,161
2023-11-21	28.500	31.000	28.500	31.000	24.954	6,686
2023-11-20	28.700	28.700	28.500	28.500	22.942	302
2023-11-17	28.150	29.100	28.150	28.800	23.183	1,394
2023-11-16	28.250	28.500	28.150	28.500	22.942	265
2023-11-15	28.250	28.250	28.000	28.250	22.741	648
2023-11-14	28.750	28.750	27.050	28.250	22.741	6,395
2023-11-13	27.300	30.500	27.000	28.500	22.942	9,839
2023-11-10	27.350	27.550	27.300	27.300	21.976	90
2023-11-09	27.200	27.600	27.050	27.350	22.016	1,566
2023-11-08	27.250	27.400	27.200	27.200	21.895	1,390
2023-11-07	27.100	27.600	26.300	27.600	22.217	1,572
2023-11-06	27.150	27.300	26.400	27.300	21.976	9,481
2023-11-03	27.300	27.300	26.900	27.150	21.855	875
2023-11-02	27.150	27.200	26.900	27.200	21.895	1,790
2023-11-01	27.300	27.300	26.750	26.750	21.533	1,071
2023-10-31	27.450	27.500	27.100	27.300	21.976	4,901
2023-10-30	27.600	27.850	27.100	27.100	21.815	1,469
2023-10-27	27.300	27.600	27.300	27.600	22.217	426
2023-10-26	27.350	27.600	27.300	27.350	22.016	551
2023-10-25	27.550	27.950	27.550	27.600	22.217	328
2023-10-24	27.950	27.950	27.500	27.550	22.177	888
2023-10-23	27.800	28.000	27.800	27.950	22.499	493
2023-10-20	27.950	28.000	27.700	28.000	22.539	3,006
2023-10-19	27.350	28.400	27.300	28.100	22.620	1,504
2023-10-18	27.200	30.400	27.200	27.350	22.016	3,325
2023-10-17	27.200	27.200	26.650	27.200	21.895	4,198
2023-10-16	28.300	28.300	26.500	27.200	21.895	13,117
2023-10-13	28.500	30.800	27.550	28.300	22.781	4,824
2023-10-12	27.200	29.000	27.200	28.000	22.539	4,025
2023-10-11	26.800	27.200	26.600	27.200	21.895	4,418
2023-10-10	26.450	27.050	26.250	26.900	21.654	2,731
2023-10-09	26.550	26.550	26.100	26.200	21.090	466
2023-10-06	26.600	26.600	26.200	26.550	21.372	5,513
2023-10-05	27.250	27.650	25.950	26.600	21.412	10,468
2023-10-04	27.200	27.900	27.200	27.550	22.177	2,083
2023-10-03	28.400	28.400	27.000	27.950	22.499	5,596
2023-10-02	29.000	29.000	28.400	28.400	22.861	1,264
2023-09-29	28.800	29.000	28.000	29.000	23.344	5,911
2023-09-28	28.300	28.700	28.000	28.700	23.103	3,717
2023-09-27	27.550	29.000	27.550	28.400	22.861	4,990
2023-09-26	27.550	27.900	27.050	27.550	22.177	4,691
2023-09-25	28.050	28.300	27.500	27.550	22.177	2,209
2023-09-22	28.200	28.600	28.000	28.050	22.580	1,497
2023-09-21	27.400	28.750	26.400	28.200	22.700	20,732
2023-09-20	27.400	27.800	27.400	27.800	22.378	1,431
2023-09-19	27.600	27.750	26.200	27.400	22.056	11,611
2023-09-18	27.750	28.050	27.350	27.750	22.338	2,364
2023-09-15	27.750	27.750	27.500	27.750	22.338	1,104
2023-09-14	28.300	28.550	27.450	27.500	22.137	6,772
2023-09-13	28.800	28.800	28.000	28.300	22.781	5,489
2023-09-12	29.000	29.000	28.700	28.800	23.183	171

← NewerPage 13 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.