Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	49.800	50.000	47.350	48.000	38.639	9,804
2022-04-05	48.650	50.400	48.600	49.700	40.007	6,422
2022-04-04	49.000	49.250	48.200	48.650	39.162	5,826
2022-04-01	48.800	49.350	48.000	49.000	39.444	4,676
2022-03-31	49.000	49.300	48.500	48.800	39.283	4,208
2022-03-30	50.400	50.600	48.800	49.000	39.444	4,926
2022-03-29	49.500	51.400	49.000	50.400	40.571	15,800
2022-03-28	48.800	49.900	48.800	49.700	40.007	7,312
2022-03-25	49.200	49.300	48.400	48.800	39.283	5,631
2022-03-24	48.500	49.200	47.800	48.700	39.202	21,112
2022-03-23	49.500	49.500	48.300	48.300	38.880	4,355
2022-03-22	48.300	50.200	47.300	49.500	39.846	27,130
2022-03-21	49.000	49.100	48.000	48.300	38.880	7,311
2022-03-18	48.600	49.900	48.600	49.000	39.444	6,952
2022-03-17	50.000	50.000	48.500	48.600	39.122	4,262
2022-03-16	49.000	50.000	47.500	50.000	40.249	12,437
2022-03-15	47.700	47.700	46.400	47.000	37.834	4,973
2022-03-14	49.000	50.000	47.400	47.700	38.397	19,073
2022-03-11	46.600	49.000	46.600	49.000	39.444	5,730
2022-03-10	48.400	49.800	46.400	46.600	37.512	10,407
2022-03-09	46.400	51.000	45.700	48.400	38.961	25,865
2022-03-08	46.800	49.500	46.400	46.400	37.351	20,429
2022-03-07	48.800	52.400	45.900	47.200	37.995	52,188
2022-03-04	52.400	52.400	47.200	49.300	39.685	45,232
2022-03-03	55.000	55.600	52.400	52.400	42.181	18,135
2022-03-02	56.400	56.400	54.400	55.000	44.274	41,397
2022-03-01	58.200	58.200	55.000	56.400	45.401	33,856
2022-02-28	59.000	61.000	56.200	58.200	46.850	60,524
2022-02-25	67.000	67.000	54.600	58.000	46.689	146,607
2022-02-24	72.800	72.800	67.000	68.800	55.382	22,880
2022-02-23	72.600	73.800	72.000	73.400	59.085	12,486
2022-02-22	72.000	74.200	70.800	72.600	58.441	14,456
2022-02-21	74.400	74.400	70.000	72.200	58.119	10,865
2022-02-18	73.000	75.600	73.000	74.400	59.890	10,230
2022-02-17	73.200	74.400	72.200	72.200	58.119	11,096
2022-02-16	73.000	75.600	73.000	73.200	58.924	17,661
2022-02-15	71.800	74.200	71.200	72.000	57.958	13,709
2022-02-14	76.000	76.000	70.200	71.800	57.797	26,210
2022-02-11	75.000	76.000	74.600	76.000	61.178	14,350
2022-02-10	74.600	75.000	74.200	75.000	60.373	13,006
2022-02-09	74.800	75.000	74.400	74.600	60.051	13,251
2022-02-08	74.800	75.000	73.400	74.800	60.212	17,807
2022-02-07	74.400	74.600	72.800	73.200	58.924	22,976
2022-02-04	74.600	75.000	74.000	74.400	59.890	6,453
2022-02-03	74.200	75.000	74.000	74.000	59.568	12,680
2022-02-02	75.000	75.800	74.000	74.200	59.729	11,334
2022-02-01	73.800	74.800	73.800	74.800	60.212	18,316
2022-01-31	73.200	74.000	72.800	73.800	59.407	13,638
2022-01-28	70.800	73.200	70.800	73.200	58.924	6,685
2022-01-27	72.400	72.400	70.600	70.800	56.992	18,394
2022-01-26	73.600	73.800	72.400	72.600	58.441	14,938
2022-01-25	67.000	74.600	67.000	73.000	58.763	36,327
2022-01-24	73.400	74.400	66.800	67.000	53.933	31,269
2022-01-21	74.600	75.000	73.200	73.400	59.085	14,608
2022-01-20	74.400	75.800	74.000	74.000	59.568	10,473
2022-01-19	74.600	75.000	73.600	74.400	59.890	8,324
2022-01-18	75.200	76.800	73.800	74.800	60.212	26,020
2022-01-17	74.800	76.000	74.800	75.000	60.373	24,914
2022-01-14	74.000	75.000	73.400	74.800	60.212	13,289
2022-01-13	71.800	74.000	71.800	74.000	59.568	14,910

← NewerPage 20 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.