Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	42.000	42.900	41.000	42.900	36.614	5,971
2025-05-13	41.400	42.400	41.000	41.900	35.760	29,722
2025-05-12	40.000	42.000	40.000	41.700	35.590	7,399
2025-05-09	40.000	40.900	39.900	40.200	34.309	3,236
2025-05-08	38.800	39.900	38.000	39.900	34.053	6,938
2025-05-07	38.000	38.800	37.500	38.600	32.944	557
2025-05-06	37.110	37.615	35.675	37.615	32.103	4,658
2025-05-05	38.400	38.450	37.000	37.115	31.677	6,616
2025-05-02	37.005	38.005	35.115	38.000	32.432	3,065
2025-04-30	37.465	37.500	36.745	37.005	31.583	922
2025-04-29	37.535	38.650	37.370	38.650	32.987	2,280
2025-04-28	38.880	39.195	37.535	38.000	32.432	3,983
2025-04-25	38.655	38.905	38.100	38.445	32.812	4,383
2025-04-24	39.990	39.990	39.195	39.195	33.452	2,298
2025-04-23	36.500	41.995	36.500	40.000	34.139	10,411
2025-04-22	37.150	37.500	36.305	37.500	32.005	379
2025-04-17	37.320	38.000	37.150	37.500	32.005	141
2025-04-16	34.680	38.000	34.215	37.500	32.005	7,498
2025-04-15	33.615	35.000	33.400	35.000	29.871	2,950
2025-04-14	33.400	34.650	33.400	34.650	29.573	740
2025-04-11	33.915	34.565	33.735	34.000	29.018	1,830
2025-04-10	38.000	39.995	33.200	33.670	28.736	13,747
2025-04-09	33.485	34.000	32.280	32.995	28.160	3,354
2025-04-08	33.360	34.730	32.285	33.530	28.617	1,222
2025-04-07	35.200	35.795	32.005	32.595	27.819	8,197
2025-04-04	38.200	38.200	35.800	36.300	30.981	2,515
2025-04-03	38.500	40.300	37.000	38.800	33.115	7,437
2025-04-02	38.000	39.500	37.100	39.500	33.712	1,488
2025-04-01	37.600	38.300	37.200	38.300	32.688	2,890
2025-03-31	37.800	38.800	37.000	37.900	32.347	111
2025-03-28	38.100	38.500	37.300	38.500	32.859	2,677
2025-03-27	37.800	38.500	37.800	38.100	32.517	346
2025-03-26	39.400	39.400	38.500	38.900	33.200	1,432
2025-03-25	38.400	38.600	37.900	38.600	32.944	290
2025-03-24	38.000	38.700	38.000	38.700	33.029	584
2025-03-21	38.700	38.900	38.000	38.600	32.944	2,795
2025-03-20	39.800	40.000	38.600	39.000	33.285	5,872
2025-03-19	40.000	41.000	40.000	40.500	34.566	5,424
2025-03-18	38.400	42.000	38.300	41.000	34.992	1,044
2025-03-17	40.000	42.200	40.000	41.300	35.248	4,404
2025-03-14	40.900	41.800	39.100	41.000	34.992	16,765
2025-03-13	40.400	40.400	39.000	40.000	34.139	4,917
2025-03-12	40.500	40.800	39.300	40.000	34.139	1,885
2025-03-11	40.100	41.000	39.700	40.500	34.566	3,377
2025-03-10	42.000	42.000	39.700	41.200	35.163	3,910
2025-03-07	41.300	41.600	39.700	41.600	35.504	5,223
2025-03-06	42.100	43.000	40.800	41.900	35.760	7,795
2025-03-05	40.600	42.900	40.600	42.500	36.272	12,685
2025-03-04	38.500	41.700	37.800	41.300	35.248	22,688
2025-03-03	40.100	40.100	37.700	38.800	33.115	9,985
2025-02-28	39.300	40.200	38.800	40.200	34.309	2,110
2025-02-27	39.700	40.500	39.000	39.400	33.627	2,784
2025-02-26	39.600	40.100	39.500	40.000	34.139	5,567
2025-02-25	39.100	40.700	38.600	40.000	34.139	2,713
2025-02-24	39.000	40.300	39.000	39.300	33.541	4,351
2025-02-21	40.100	40.600	39.800	40.400	34.480	4,105
2025-02-20	40.700	40.700	39.900	40.500	34.566	2,185
2025-02-19	39.800	41.600	39.100	40.800	34.822	30,972
2025-02-18	42.500	44.900	38.300	40.700	34.736	35,132
2025-02-17	42.800	43.300	42.200	42.900	36.614	7,799

← NewerPage 7 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.