Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	71.400	73.200	71.200	71.600	57.636	11,054
2022-01-11	71.800	72.800	70.800	71.400	57.475	9,505
2022-01-10	71.800	72.400	71.200	71.600	57.636	11,958
2022-01-07	73.000	73.000	69.400	71.600	57.636	30,003
2022-01-05	72.000	73.200	71.800	73.000	58.763	8,496
2022-01-04	70.800	72.200	70.600	72.000	57.958	18,053
2022-01-03	69.000	70.800	69.000	70.800	56.992	26,470
2021-12-30	68.000	69.400	67.400	69.000	55.543	18,651
2021-12-29	65.000	68.000	65.000	67.400	54.255	12,176
2021-12-28	63.600	65.600	63.600	65.000	52.323	9,023
2021-12-27	63.000	63.800	62.600	63.600	51.197	18,875
2021-12-23	62.200	63.000	62.000	62.600	50.392	9,111
2021-12-22	63.000	63.800	61.800	62.000	49.909	13,399
2021-12-21	63.000	63.600	62.200	63.000	50.714	14,280
2021-12-20	62.000	63.000	61.400	63.000	50.714	6,090
2021-12-17	61.800	62.400	61.600	62.000	49.909	6,132
2021-12-16	64.600	64.600	61.800	61.800	49.748	16,878
2021-12-15	64.600	65.400	62.400	63.600	51.197	7,117
2021-12-14	65.200	65.800	64.600	64.600	52.002	2,778
2021-12-13	66.000	66.800	65.000	65.200	52.484	10,478
2021-12-10	65.200	66.200	65.200	66.000	53.128	1,974
2021-12-09	66.400	66.600	64.400	65.200	52.484	5,847
2021-12-08	66.000	66.600	65.800	65.800	52.967	3,649
2021-12-07	66.000	66.600	66.000	66.000	53.128	4,299
2021-12-06	66.400	66.400	65.400	66.000	53.128	3,363
2021-12-03	63.400	66.400	63.400	66.400	53.450	5,068
2021-12-02	66.000	66.600	63.200	63.200	50.875	5,700
2021-12-01	67.400	67.600	64.600	66.000	53.128	7,506
2021-11-30	66.400	68.000	62.400	68.000	54.738	25,658
2021-11-29	69.000	69.000	66.000	66.600	53.611	16,809
2021-11-26	70.000	70.000	69.000	69.000	55.543	21,068
2021-11-25	69.000	70.000	69.000	69.800	56.187	5,971
2021-11-24	69.200	70.000	69.000	69.000	55.543	5,682
2021-11-23	69.200	70.000	69.000	69.200	55.704	6,049
2021-11-22	69.600	70.000	69.200	69.200	55.704	11,216
2021-11-19	69.200	70.000	69.000	69.400	55.865	9,043
2021-11-18	69.600	70.000	69.000	69.200	55.704	10,794
2021-11-17	69.400	70.000	69.400	69.600	56.026	5,632
2021-11-16	70.000	70.000	68.000	69.400	55.865	9,096
2021-11-15	70.000	70.800	69.600	70.200	56.509	8,601
2021-11-12	69.600	70.400	69.400	69.600	56.026	6,834
2021-11-11	69.200	70.000	69.200	69.400	55.865	10,597
2021-11-10	69.000	70.000	68.000	69.200	55.704	9,700
2021-11-09	67.800	69.400	67.800	69.000	55.543	8,865
2021-11-08	68.200	68.200	67.600	67.800	54.577	8,300
2021-11-05	67.800	68.000	67.800	68.000	54.738	2,356
2021-11-04	67.800	69.000	67.200	67.800	54.577	5,754
2021-11-03	67.800	68.200	66.800	67.200	54.094	8,018
2021-11-02	67.800	68.400	67.200	67.800	54.577	8,103
2021-11-01	68.800	69.600	67.600	67.800	54.577	10,635
2021-10-29	69.000	69.000	68.000	68.800	55.382	7,458
2021-10-28	69.800	70.000	68.400	69.000	55.543	4,898
2021-10-27	68.600	69.600	68.000	69.600	56.026	2,672
2021-10-26	69.200	70.200	68.200	68.400	55.060	10,418
2021-10-25	69.600	70.400	68.400	69.200	55.704	6,351
2021-10-22	67.800	69.600	67.800	69.600	56.026	8,322
2021-10-21	68.000	68.200	67.400	67.800	54.577	2,901
2021-10-20	68.400	69.000	67.800	67.800	54.577	3,464
2021-10-19	69.000	69.400	68.400	68.400	55.060	6,604
2021-10-18	67.600	69.600	67.600	69.000	55.543	6,518

← NewerPage 21 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.