Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.000	29.000	28.500	29.000	23.344	2,940
2023-09-08	29.000	29.900	28.950	29.350	23.626	4,253
2023-09-07	30.500	30.800	29.700	29.900	24.069	2,764
2023-09-06	31.250	31.250	30.500	30.800	24.793	752
2023-09-05	31.550	31.550	30.700	31.350	25.236	2,717
2023-09-04	32.650	33.000	31.400	31.750	25.558	5,329
2023-09-01	32.200	32.850	31.950	32.650	26.283	5,750
2023-08-31	29.000	33.000	27.950	31.900	25.679	18,906
2023-08-30	29.350	31.000	28.300	29.000	23.344	9,550
2023-08-29	30.000	30.000	29.100	29.350	23.626	2,722
2023-08-28	30.300	30.300	29.400	29.700	23.908	2,496
2023-08-25	29.200	30.300	29.200	30.300	24.391	1,913
2023-08-24	28.700	29.900	28.700	29.200	23.505	2,948
2023-08-23	28.700	28.900	28.700	28.700	23.103	1,700
2023-08-22	29.000	30.000	28.800	28.900	23.264	4,804
2023-08-21	30.100	30.350	29.000	29.000	23.344	5,904
2023-08-18	30.350	30.400	29.900	30.400	24.471	878
2023-08-17	30.500	31.000	30.100	30.100	24.230	11,554
2023-08-16	30.250	30.750	30.250	30.500	24.552	3,027
2023-08-15	30.800	30.800	30.250	30.250	24.351	1,259
2023-08-14	31.500	31.500	30.300	31.100	25.035	2,611
2023-08-11	31.700	32.700	31.000	31.700	25.518	4,553
2023-08-10	30.000	32.750	30.000	31.250	25.156	4,338
2023-08-09	30.350	30.350	29.850	30.200	24.310	683
2023-08-08	32.000	32.000	30.100	30.400	24.471	2,330
2023-08-07	30.200	30.600	29.750	30.300	24.391	1,705
2023-08-04	30.050	30.350	30.000	30.200	24.310	651
2023-08-03	29.300	30.250	29.300	30.050	24.190	1,943
2023-08-02	29.500	29.900	29.500	29.500	23.747	1,637
2023-08-01	29.500	30.550	29.500	29.900	24.069	956
2023-07-31	29.850	30.250	29.700	30.200	24.310	1,942
2023-07-28	30.300	30.400	30.000	30.000	24.149	942
2023-07-27	30.000	30.200	30.000	30.000	24.149	1,268
2023-07-26	30.000	30.600	30.000	30.000	24.149	3,317
2023-07-25	30.000	30.650	30.000	30.000	24.149	3,611
2023-07-24	30.200	30.400	29.900	30.050	24.190	2,259
2023-07-21	30.200	30.800	30.200	30.800	24.793	2,270
2023-07-20	30.400	30.700	30.200	30.300	24.391	2,242
2023-07-19	30.450	31.000	30.450	30.700	24.713	1,077
2023-07-18	31.800	32.100	29.050	30.700	24.713	6,617
2023-07-17	32.000	32.400	31.700	31.800	25.598	5,554
2023-07-14	32.300	32.900	32.000	32.000	25.759	1,735
2023-07-13	33.000	33.000	32.050	32.600	26.242	1,110
2023-07-12	31.800	32.850	31.800	32.300	26.001	3,013
2023-07-11	32.350	33.850	31.500	31.800	25.598	8,865
2023-07-10	35.100	35.100	31.150	32.350	26.041	13,199
2023-07-07	32.100	37.050	31.200	35.100	28.255	39,128
2023-07-06	27.500	34.800	27.050	32.100	25.840	21,346
2023-07-05	27.950	28.100	27.200	27.450	22.097	5,105
2023-07-04	29.000	29.000	27.950	27.950	22.499	3,376
2023-07-03	27.500	29.000	27.000	28.350	22.821	14,059
2023-06-30	26.500	27.000	26.250	27.000	21.734	2,121
2023-06-29	27.000	27.000	26.250	26.500	21.332	2,809
2023-06-28	26.450	27.000	26.450	27.000	21.734	150
2023-06-27	26.450	26.600	26.150	26.450	21.292	3,421
2023-06-26	26.400	26.600	26.300	26.600	21.412	1,901
2023-06-22	26.050	26.400	25.650	26.400	21.251	1,154
2023-06-21	27.600	27.600	23.950	26.300	21.171	17,782
2023-06-20	25.900	27.250	25.900	27.000	21.734	8,753
2023-06-19	26.150	26.150	25.900	25.900	20.849	5,840

← NewerPage 14 of 21 · 1,257 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.