Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	49.600	49.900	48.100	49.300	48.290	4,168
2025-10-31	49.200	49.500	48.800	49.500	48.486	1,064
2025-10-30	49.000	49.800	48.500	49.200	48.192	9,501
2025-10-29	49.700	49.900	48.500	49.300	48.290	4,305
2025-10-28	48.500	49.900	48.500	49.700	48.682	4,383
2025-10-27	49.900	49.900	48.000	48.500	47.506	4,381
2025-10-24	47.800	50.200	47.800	49.900	48.878	4,913
2025-10-23	47.500	48.000	47.000	48.000	47.016	2,778
2025-10-22	47.700	48.000	47.400	48.000	47.016	1,479
2025-10-21	48.900	48.900	46.900	48.000	47.016	1,465
2025-10-20	48.300	48.800	44.600	48.700	47.702	3,390
2025-10-17	48.800	48.800	47.800	48.500	47.506	3,009
2025-10-16	47.600	48.900	47.500	48.800	47.800	2,700
2025-10-15	49.400	49.400	47.500	47.600	46.625	5,732
2025-10-14	49.100	49.400	48.400	49.300	48.290	1,736
2025-10-13	49.700	49.800	48.000	49.400	48.388	1,270
2025-10-10	49.800	49.800	49.000	49.700	48.682	1,719
2025-10-09	49.200	49.800	49.200	49.800	48.780	2,517
2025-10-08	49.800	50.200	49.500	49.700	48.682	2,181
2025-10-07	50.000	50.000	49.500	50.000	48.975	1,312
2025-10-06	49.700	50.200	49.400	50.000	48.975	3,539
2025-10-03	49.600	50.000	48.600	49.600	48.584	6,458
2025-10-02	49.500	49.900	49.000	49.700	48.682	4,492
2025-10-01	49.100	50.400	48.900	50.000	48.975	6,252
2025-09-30	48.400	49.200	48.400	48.500	47.506	7,357
2025-09-29	48.000	48.800	48.000	48.400	47.408	3,484
2025-09-26	48.300	48.800	47.400	48.400	47.408	3,767
2025-09-25	47.600	49.000	47.500	48.300	47.310	4,166
2025-09-24	50.000	50.000	47.200	47.600	46.625	14,718
2025-09-23	53.800	54.400	53.600	54.400	46.429	13,710
2025-09-22	53.000	54.000	51.800	53.000	45.234	2,320
2025-09-19	52.400	54.000	51.800	53.000	45.234	5,176
2025-09-18	52.400	53.600	52.000	53.000	45.234	7,108
2025-09-17	53.400	53.400	52.200	52.600	44.892	412
2025-09-16	53.000	53.800	52.800	53.000	45.234	2,312
2025-09-15	53.400	53.400	52.400	53.000	45.234	2,206
2025-09-12	52.600	53.600	51.600	53.200	45.405	3,404
2025-09-11	51.200	53.000	51.200	51.800	44.210	4,512
2025-09-10	51.400	51.800	49.700	51.000	43.527	4,141
2025-09-09	49.800	50.600	49.800	50.200	42.844	887
2025-09-08	50.200	50.600	49.600	50.600	43.186	9,554
2025-09-05	51.000	51.200	49.800	50.600	43.186	2,753
2025-09-04	50.000	51.000	49.900	50.600	43.186	665
2025-09-03	50.200	51.400	49.900	50.400	43.015	6,627
2025-09-02	51.000	51.600	49.600	49.600	42.332	3,975
2025-09-01	51.000	52.000	50.800	51.800	44.210	10,514
2025-08-29	50.400	51.200	50.400	50.800	43.356	1,462
2025-08-28	51.600	51.600	50.400	51.000	43.527	2,452
2025-08-27	50.800	51.600	50.800	51.600	44.039	2,767
2025-08-26	50.800	51.200	50.200	51.200	43.698	2,287
2025-08-25	51.000	51.600	50.800	51.000	43.527	4,295
2025-08-22	49.400	52.400	49.400	51.000	43.527	41,131
2025-08-21	44.900	46.900	41.900	45.100	38.491	8,650
2025-08-20	43.500	45.000	43.000	44.800	38.235	11,553
2025-08-19	43.300	43.400	42.700	43.400	37.041	2,818
2025-08-18	42.000	43.500	42.000	43.300	36.955	7,463
2025-08-15	42.400	42.900	41.900	42.400	36.187	3,814
2025-08-14	40.700	43.000	40.700	42.600	36.358	3,761
2025-08-13	41.800	42.700	41.700	42.600	36.358	3,413
2025-08-12	41.600	42.400	41.200	42.300	36.102	5,212

← NewerPage 5 of 22 · 1,261 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.