Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	33.300	33.600	33.150	33.600	27.047	948
2022-12-20	33.750	33.750	33.100	33.350	26.846	2,800
2022-12-19	34.400	35.000	33.050	33.800	27.208	5,011
2022-12-16	36.000	36.000	33.550	34.400	27.691	2,740
2022-12-15	35.950	36.000	35.500	35.650	28.697	2,339
2022-12-14	36.050	36.050	34.900	35.950	28.939	2,875
2022-12-13	35.600	37.800	35.200	37.000	29.784	9,610
2022-12-12	35.600	35.800	35.400	35.600	28.657	1,590
2022-12-09	36.000	36.350	35.600	35.800	28.818	5,587
2022-12-08	33.950	36.000	33.900	36.000	28.979	3,685
2022-12-07	33.800	33.900	33.750	33.850	27.248	3,488
2022-12-06	34.200	34.200	33.700	33.900	27.289	753
2022-12-05	34.250	37.250	34.250	34.350	27.651	7,814
2022-12-02	33.900	35.500	33.000	34.250	27.570	1,756
2022-12-01	33.800	34.100	33.500	33.900	27.289	1,619
2022-11-30	34.250	34.250	33.250	33.800	27.208	1,764
2022-11-29	32.700	35.150	32.700	34.250	27.570	4,097
2022-11-28	33.300	33.300	32.200	32.700	26.323	5,381
2022-11-25	33.300	33.950	33.000	33.300	26.806	1,943
2022-11-24	33.000	33.600	33.000	33.300	26.806	1,420
2022-11-23	33.000	33.750	32.950	33.750	27.168	1,087
2022-11-22	32.900	33.500	32.600	33.500	26.967	4,101
2022-11-21	33.500	33.900	33.050	33.500	26.967	2,287
2022-11-18	33.550	35.100	33.000	33.500	26.967	1,772
2022-11-17	32.600	33.100	31.850	33.100	26.645	81
2022-11-16	33.000	33.250	32.050	32.750	26.363	3,407
2022-11-15	33.000	36.200	32.250	33.250	26.766	3,043
2022-11-14	32.350	32.350	31.700	32.150	25.880	1,813
2022-11-11	33.250	33.300	32.250	32.350	26.041	677
2022-11-10	31.950	33.250	31.450	33.250	26.766	9,587
2022-11-09	32.700	32.950	31.100	31.950	25.719	5,226
2022-11-08	31.700	33.800	30.050	32.700	26.323	5,137
2022-11-07	31.650	31.950	31.400	31.700	25.518	1,874
2022-11-04	31.300	31.650	31.300	31.650	25.478	221
2022-11-03	31.250	32.100	31.100	31.100	25.035	5,682
2022-11-02	31.100	31.700	31.050	31.150	25.075	1,759
2022-11-01	31.500	31.600	30.650	31.100	25.035	2,574
2022-10-31	31.050	31.500	31.050	31.400	25.276	503
2022-10-28	31.050	31.200	30.900	31.000	24.954	726
2022-10-27	31.200	31.200	30.900	31.050	24.995	466
2022-10-26	32.500	32.800	31.200	31.200	25.115	2,728
2022-10-25	31.600	32.500	31.600	31.900	25.679	1,990
2022-10-24	31.500	31.950	31.300	31.600	25.437	1,662
2022-10-21	31.900	31.900	31.500	31.500	25.357	489
2022-10-20	31.500	31.950	31.500	31.500	25.357	400
2022-10-19	31.500	32.000	31.500	31.700	25.518	1,672
2022-10-18	32.900	32.900	31.400	31.400	25.276	3,575
2022-10-17	30.650	34.100	30.100	32.900	26.484	2,491
2022-10-14	30.400	30.700	30.100	30.400	24.471	2,215
2022-10-13	31.000	31.700	30.100	30.900	24.874	6,689
2022-10-12	31.250	31.500	31.150	31.200	25.115	1,073
2022-10-11	31.050	31.250	30.250	31.250	25.156	1,977
2022-10-10	30.150	33.500	30.150	31.000	24.954	5,158
2022-10-07	30.650	31.600	30.500	30.500	24.552	4,105
2022-10-06	30.900	31.500	30.650	30.650	24.673	1,483
2022-10-05	31.300	31.800	30.500	30.900	24.874	11,916
2022-10-04	30.600	31.800	30.600	31.800	25.598	6,814
2022-10-03	29.250	32.050	29.250	30.600	24.632	8,596
2022-09-30	29.750	30.000	29.200	29.250	23.546	1,817
2022-09-29	31.150	31.150	29.700	29.750	23.948	2,133

← NewerPage 17 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.