Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	35.150	35.600	35.000	35.450	28.536	2,686
2022-07-05	36.850	36.850	35.000	35.150	28.295	2,043
2022-07-04	38.250	38.400	35.000	36.850	29.663	4,307
2022-07-01	37.500	38.250	35.050	38.250	30.790	3,956
2022-06-30	37.800	41.500	37.400	37.500	30.187	3,344
2022-06-29	37.700	39.000	37.700	37.800	30.428	1,684
2022-06-28	36.500	37.700	36.500	37.700	30.348	1,349
2022-06-27	35.700	37.950	35.700	36.450	29.341	2,816
2022-06-23	36.150	36.500	35.000	35.700	28.738	6,681
2022-06-22	37.400	37.400	35.600	36.150	29.100	5,831
2022-06-21	38.350	38.700	37.100	37.400	30.106	4,072
2022-06-20	38.000	38.600	37.500	37.550	30.227	2,241
2022-06-17	37.000	38.000	35.800	38.000	30.589	8,135
2022-06-16	37.000	37.000	35.550	37.000	29.784	8,659
2022-06-15	36.700	36.700	35.450	36.700	29.543	3,497
2022-06-14	38.100	38.100	36.500	37.000	29.784	12,380
2022-06-13	40.550	40.550	37.050	38.100	30.670	8,850
2022-06-10	40.550	41.000	40.550	40.550	32.642	2,348
2022-06-09	40.800	41.000	40.000	40.600	32.682	1,818
2022-06-08	41.000	41.050	40.500	40.800	32.843	1,421
2022-06-07	41.550	41.550	41.000	41.050	33.044	4,389
2022-06-03	41.200	42.000	41.000	41.550	33.447	4,747
2022-06-02	42.000	42.550	41.050	41.200	33.165	3,677
2022-06-01	41.950	42.550	41.550	42.150	33.930	3,442
2022-05-31	41.900	41.950	41.000	41.950	33.769	4,679
2022-05-30	42.200	45.150	41.000	41.900	33.729	6,219
2022-05-27	41.600	43.400	41.300	42.200	33.970	11,398
2022-05-25	43.000	43.000	41.000	41.000	33.004	5,593
2022-05-24	47.350	47.350	42.550	43.200	34.775	12,672
2022-05-23	47.000	47.350	46.250	46.950	37.794	5,092
2022-05-20	46.950	47.300	46.900	46.900	37.753	1,262
2022-05-19	47.300	47.300	46.150	46.850	37.713	2,847
2022-05-18	47.500	47.800	47.300	47.800	38.478	954
2022-05-17	47.500	48.100	47.500	47.800	38.478	3,211
2022-05-16	49.050	49.050	45.950	47.250	38.035	5,496
2022-05-13	45.100	49.050	44.900	49.050	39.484	4,085
2022-05-12	45.100	45.100	44.750	45.100	36.304	1,348
2022-05-11	45.450	45.450	44.800	45.100	36.304	2,631
2022-05-10	44.850	46.000	44.850	45.450	36.586	7,351
2022-05-09	47.050	47.050	44.800	44.800	36.063	4,655
2022-05-06	48.100	48.100	47.000	47.050	37.874	2,326
2022-05-05	48.750	48.750	47.700	48.100	38.719	2,768
2022-05-04	49.000	49.000	47.800	48.750	39.243	5,017
2022-05-03	49.750	49.750	48.600	49.000	39.444	1,857
2022-05-02	50.600	50.600	49.350	49.750	40.048	3,204
2022-04-29	48.850	50.600	48.600	50.600	40.732	6,697
2022-04-28	49.600	49.600	48.600	49.000	39.444	4,988
2022-04-27	49.800	50.500	49.000	49.600	39.927	8,766
2022-04-26	49.300	49.900	49.000	49.800	40.088	2,851
2022-04-25	48.500	49.350	48.500	49.300	39.685	8,254
2022-04-22	48.700	48.700	47.750	47.800	38.478	4,796
2022-04-21	47.700	48.700	47.250	48.550	39.082	5,095
2022-04-20	47.500	48.550	47.300	48.400	38.961	2,369
2022-04-19	49.250	49.700	47.200	47.200	37.995	5,528
2022-04-14	48.300	49.500	48.300	49.250	39.645	1,863
2022-04-13	48.550	48.750	48.050	48.300	38.880	3,288
2022-04-12	48.050	49.150	47.700	48.550	39.082	4,245
2022-04-11	48.050	48.200	47.600	48.050	38.679	5,484
2022-04-08	47.950	48.700	47.600	48.050	38.679	4,556
2022-04-07	48.000	48.750	47.950	48.250	38.840	1,634

← NewerPage 19 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.