Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	29.850	29.850	29.400	29.700	23.908	1,003
2022-09-27	29.350	29.850	28.850	29.850	24.029	3,853
2022-09-26	29.250	29.950	28.800	29.500	23.747	6,581
2022-09-23	30.150	30.300	29.100	29.250	23.546	8,856
2022-09-22	30.000	30.200	29.700	30.150	24.270	2,779
2022-09-21	30.300	30.350	30.000	30.150	24.270	12,142
2022-09-20	30.900	31.200	30.050	30.300	24.391	3,465
2022-09-19	31.150	31.200	29.100	30.900	24.874	5,862
2022-09-16	31.350	31.550	31.050	31.150	25.075	4,427
2022-09-15	32.100	33.000	31.050	31.800	25.598	2,267
2022-09-14	33.150	33.150	31.950	31.950	25.719	11,422
2022-09-13	33.000	33.350	32.800	33.150	26.685	1,119
2022-09-12	33.000	33.300	32.850	33.000	26.564	1,347
2022-09-09	33.100	33.350	33.000	33.000	26.564	996
2022-09-08	33.800	33.950	33.100	33.100	26.645	3,305
2022-09-07	34.500	34.500	33.850	33.950	27.329	1,760
2022-09-06	33.800	35.050	33.500	34.600	27.852	3,112
2022-09-05	34.000	34.300	33.700	33.850	27.248	4,783
2022-09-02	34.850	36.500	33.900	34.600	27.852	11,271
2022-09-01	36.150	36.150	35.000	35.100	28.255	1,648
2022-08-31	36.000	36.350	36.000	36.150	29.100	1,655
2022-08-30	36.750	36.950	36.000	36.000	28.979	5,841
2022-08-29	36.900	37.000	36.600	36.750	29.583	1,845
2022-08-26	37.450	37.850	36.900	36.900	29.704	688
2022-08-25	37.200	38.000	36.750	37.450	30.146	2,092
2022-08-24	36.800	37.500	36.700	37.200	29.945	1,869
2022-08-23	37.600	37.600	36.750	36.750	29.583	854
2022-08-22	38.000	38.350	36.550	36.600	29.462	6,661
2022-08-19	38.500	39.000	37.650	38.000	30.589	7,545
2022-08-18	39.000	39.400	38.200	38.500	30.992	6,478
2022-08-17	39.300	39.650	38.550	39.000	31.394	4,495
2022-08-16	38.500	38.950	37.100	38.950	31.354	2,918
2022-08-15	37.000	38.200	37.000	37.600	30.267	2,855
2022-08-12	37.450	37.700	37.000	37.000	29.784	1,385
2022-08-11	36.800	37.400	36.500	37.400	30.106	1,274
2022-08-10	37.350	37.500	36.800	36.800	29.623	4,612
2022-08-09	36.350	37.000	36.350	37.000	29.784	2,228
2022-08-08	36.400	36.750	36.200	36.350	29.261	1,390
2022-08-05	37.000	37.000	36.300	36.400	29.301	1,576
2022-08-04	36.550	37.000	36.500	37.000	29.784	463
2022-08-03	36.600	36.600	36.400	36.500	29.382	845
2022-08-02	36.550	37.050	36.550	36.650	29.502	860
2022-08-01	37.150	37.150	36.300	36.550	29.422	1,927
2022-07-29	36.400	39.550	36.350	37.150	29.905	3,529
2022-07-28	36.500	36.500	36.400	36.400	29.301	1,216
2022-07-27	37.600	37.600	36.600	36.800	29.623	1,378
2022-07-26	36.900	36.900	36.400	36.400	29.301	325
2022-07-25	36.550	36.900	36.200	36.900	29.704	825
2022-07-22	35.900	36.850	35.500	36.550	29.422	2,462
2022-07-21	36.250	36.700	35.900	36.100	29.060	1,507
2022-07-20	35.850	35.950	35.350	35.900	28.899	505
2022-07-19	35.350	36.150	34.750	35.950	28.939	1,819
2022-07-18	35.350	35.350	34.500	35.350	28.456	2,055
2022-07-15	35.350	35.350	34.700	35.350	28.456	458
2022-07-14	36.200	36.200	35.350	35.350	28.456	2,265
2022-07-13	36.200	36.900	36.000	36.200	29.140	1,022
2022-07-12	36.800	37.000	36.200	36.900	29.704	2,029
2022-07-11	37.550	37.550	36.700	37.100	29.865	6,414
2022-07-08	36.800	37.550	36.400	37.550	30.227	932
2022-07-07	35.450	38.000	35.450	36.800	29.623	1,217

← NewerPage 18 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.