Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	26.200	26.300	26.150	26.150	21.050	751
2023-06-15	27.000	27.600	25.050	26.300	21.171	10,100
2023-06-14	27.000	27.200	27.000	27.000	21.734	2,248
2023-06-13	27.050	27.200	27.000	27.000	21.734	1,176
2023-06-12	27.000	27.250	27.000	27.050	21.775	1,047
2023-06-09	26.600	26.850	26.500	26.800	21.573	738
2023-06-08	27.450	27.900	26.450	26.600	21.412	3,222
2023-06-07	26.550	27.450	25.500	27.450	22.097	1,327
2023-06-05	26.500	26.800	26.500	26.550	21.372	2,207
2023-06-02	26.750	27.100	26.300	26.500	21.332	3,911
2023-06-01	26.300	26.750	26.000	26.750	21.533	10,509
2023-05-31	27.300	27.300	26.300	26.300	21.171	4,951
2023-05-30	27.150	29.000	26.750	27.300	21.976	4,690
2023-05-29	27.650	27.800	27.100	27.550	22.177	2,421
2023-05-26	26.800	29.650	26.800	27.800	22.378	3,226
2023-05-25	26.850	27.400	26.400	26.800	21.573	3,854
2023-05-24	28.450	28.450	26.400	26.850	21.614	7,497
2023-05-23	27.500	30.000	27.500	28.450	22.902	7,288
2023-05-22	27.500	27.850	27.050	27.700	22.298	3,595
2023-05-19	25.850	27.200	25.550	26.000	20.929	16,163
2023-05-17	27.200	27.200	24.950	25.850	20.809	4,579
2023-05-16	26.700	27.150	26.600	26.900	21.654	1,494
2023-05-15	27.000	27.250	26.400	27.050	21.775	3,728
2023-05-12	26.950	27.200	26.950	27.000	21.734	309
2023-05-11	27.250	27.450	26.950	26.950	21.694	3,148
2023-05-10	27.550	29.150	27.000	27.250	21.936	5,789
2023-05-09	28.500	28.500	27.300	27.550	22.177	2,556
2023-05-08	28.550	28.950	28.200	28.500	22.942	7,381
2023-05-05	28.300	28.800	28.300	28.550	22.982	1,021
2023-05-04	28.500	28.550	27.850	28.150	22.660	2,061
2023-05-03	28.650	28.650	28.550	28.550	22.982	223
2023-05-02	29.600	31.500	28.550	28.650	23.063	4,471
2023-04-28	29.550	31.950	28.250	29.600	23.827	6,325
2023-04-27	29.500	29.900	29.500	29.600	23.827	1,029
2023-04-26	28.200	32.000	28.200	28.900	23.264	3,703
2023-04-25	28.300	28.550	28.000	28.150	22.660	2,538
2023-04-24	28.650	28.650	28.200	28.300	22.781	1,600
2023-04-21	29.100	29.100	28.350	28.650	23.063	3,812
2023-04-20	29.500	29.750	29.100	29.100	23.425	3,824
2023-04-19	29.400	29.700	29.300	29.500	23.747	1,542
2023-04-18	30.050	30.400	29.350	29.400	23.666	2,770
2023-04-17	30.000	30.600	29.600	30.300	24.391	4,580
2023-04-14	29.350	30.000	29.250	30.000	24.149	2,654
2023-04-13	29.350	29.350	29.100	29.350	23.626	1,180
2023-04-12	29.000	29.400	29.000	29.350	23.626	5,537
2023-04-11	28.550	29.350	28.400	29.000	23.344	6,566
2023-04-06	28.500	28.700	28.000	28.550	22.982	2,446
2023-04-05	29.300	29.300	28.000	28.200	22.700	3,607
2023-04-04	29.750	29.750	29.300	29.300	23.586	3,100
2023-04-03	29.000	29.800	28.000	29.750	23.948	6,897
2023-03-31	29.850	29.850	29.250	29.700	23.908	2,346
2023-03-30	30.000	30.050	29.650	29.650	23.868	2,280
2023-03-29	31.100	31.650	30.100	30.100	24.230	5,870
2023-03-28	32.000	32.000	31.400	31.400	25.276	2,258
2023-03-27	32.000	32.850	31.800	31.900	25.679	4,342
2023-03-24	30.000	31.100	30.000	31.100	25.035	5,770
2023-03-23	29.950	30.000	29.950	29.950	24.109	1,115
2023-03-22	29.900	30.050	29.900	30.050	24.190	624
2023-03-21	30.000	30.300	29.800	29.900	24.069	710
2023-03-20	30.000	32.300	28.750	30.000	24.149	6,299

← NewerPage 15 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.