Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	30.000	30.000	29.500	30.000	24.149	1,814
2023-03-16	30.850	30.850	30.000	30.000	24.149	1,042
2023-03-15	31.000	31.000	30.800	30.850	24.834	554
2023-03-14	32.300	33.400	30.900	31.000	24.954	11,317
2023-03-13	32.300	32.550	32.000	32.300	26.001	1,246
2023-03-10	32.900	32.900	32.400	32.550	26.202	1,213
2023-03-09	31.500	32.950	31.200	32.950	26.524	7,963
2023-03-08	32.300	32.400	31.250	31.300	25.196	3,420
2023-03-07	32.550	32.550	32.300	32.300	26.001	763
2023-03-06	33.000	33.350	31.600	32.550	26.202	15,460
2023-03-03	33.400	33.800	32.900	33.500	26.967	4,820
2023-03-02	34.200	34.450	33.400	33.850	27.248	1,790
2023-03-01	33.950	34.200	33.450	34.200	27.530	1,402
2023-02-28	33.300	33.950	32.800	33.950	27.329	2,571
2023-02-27	33.500	34.900	33.200	33.300	26.806	5,359
2023-02-24	31.700	38.950	31.500	33.500	26.967	6,115
2023-02-23	32.950	32.950	31.300	31.700	25.518	2,322
2023-02-22	31.500	33.350	30.000	32.950	26.524	14,400
2023-02-21	30.800	31.250	30.350	31.250	25.156	3,590
2023-02-20	31.150	31.150	29.650	30.800	24.793	7,237
2023-02-17	31.750	32.650	30.400	31.150	25.075	5,503
2023-02-16	29.700	32.000	29.700	31.750	25.558	11,133
2023-02-15	29.950	29.950	29.900	29.900	24.069	1,215
2023-02-14	30.000	30.000	29.800	29.950	24.109	2,247
2023-02-13	30.250	30.350	29.950	29.950	24.109	1,499
2023-02-10	29.900	30.300	29.700	30.300	24.391	1,753
2023-02-09	30.000	30.350	29.900	29.900	24.069	1,531
2023-02-08	30.350	30.400	30.000	30.050	24.190	2,298
2023-02-07	30.950	30.950	30.100	30.350	24.431	3,136
2023-02-06	31.300	31.300	31.000	31.000	24.954	594
2023-02-03	31.700	31.700	31.200	31.300	25.196	2,208
2023-02-02	30.050	31.400	30.050	31.300	25.196	4,063
2023-02-01	31.900	31.900	30.000	30.050	24.190	19,203
2023-01-31	31.600	31.900	31.600	31.900	25.679	1,697
2023-01-30	31.600	31.600	31.100	31.600	25.437	820
2023-01-27	31.250	31.900	31.250	31.600	25.437	1,896
2023-01-26	31.200	31.450	31.200	31.200	25.115	786
2023-01-25	31.000	31.400	31.000	31.200	25.115	1,051
2023-01-24	31.650	31.800	31.000	31.500	25.357	5,921
2023-01-23	31.900	32.050	31.650	31.650	25.478	1,246
2023-01-20	32.250	32.300	31.900	31.900	25.679	4,908
2023-01-19	32.400	32.400	32.050	32.250	25.961	266
2023-01-18	32.500	32.500	32.000	32.400	26.081	1,370
2023-01-17	33.100	33.100	32.400	32.500	26.162	1,160
2023-01-16	32.650	33.100	32.150	33.100	26.645	3,117
2023-01-13	33.000	33.300	32.250	32.650	26.283	4,804
2023-01-12	31.800	33.950	31.800	33.000	26.564	3,307
2023-01-11	32.000	32.150	31.800	31.800	25.598	5,363
2023-01-10	32.000	32.700	32.000	32.150	25.880	1,308
2023-01-09	32.650	33.000	32.200	32.700	26.323	1,963
2023-01-05	32.450	32.700	32.100	32.650	26.283	790
2023-01-04	31.500	32.700	31.500	32.700	26.323	4,315
2023-01-03	31.500	32.500	31.200	31.500	25.357	8,419
2023-01-02	32.000	32.100	29.900	31.800	25.598	5,228
2022-12-30	31.350	31.650	30.800	31.600	25.437	5,441
2022-12-29	31.200	32.000	31.050	31.150	25.075	4,905
2022-12-28	31.600	31.900	31.400	31.400	25.276	2,820
2022-12-27	32.000	32.950	31.900	32.150	25.880	3,878
2022-12-23	33.350	33.400	31.400	32.000	25.759	6,919
2022-12-22	33.550	33.600	33.300	33.400	26.886	227

← NewerPage 16 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.