Concejo AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	42.200	42.200	39.900	41.600	35.504	6,689
2024-11-14	42.200	42.300	41.600	42.300	36.102	1,251
2024-11-13	42.900	43.400	41.500	42.200	36.016	4,978
2024-11-12	42.400	42.900	41.500	42.900	36.614	1,927
2024-11-11	42.600	42.600	41.700	41.900	35.760	2,482
2024-11-08	42.100	42.700	42.000	42.000	35.846	1,883
2024-11-07	42.000	43.000	41.400	43.000	36.699	3,629
2024-11-06	43.000	43.000	41.900	41.900	35.760	760
2024-11-05	43.300	44.100	42.100	42.700	36.443	1,779
2024-11-04	43.000	47.000	43.000	43.300	36.955	7,326
2024-11-01	42.700	43.000	42.500	43.000	36.699	2,146
2024-10-31	42.700	42.700	41.800	42.700	36.443	2,103
2024-10-30	43.000	43.000	42.400	42.900	36.614	836
2024-10-29	41.600	43.400	41.600	42.600	36.358	12,964
2024-10-28	42.600	42.800	41.400	41.400	35.334	5,594
2024-10-25	42.200	42.900	42.200	42.600	36.358	2,060
2024-10-24	42.600	44.900	42.200	42.200	36.016	15,820
2024-10-23	42.900	43.000	42.400	42.600	36.358	3,466
2024-10-22	42.900	43.000	42.400	43.000	36.699	1,725
2024-10-21	42.600	43.100	42.400	43.000	36.699	7,699
2024-10-18	43.400	43.500	42.600	43.100	36.785	6,387
2024-10-17	43.800	43.900	43.300	43.900	37.467	2,038
2024-10-16	43.300	43.900	43.300	43.500	37.126	818
2024-10-15	43.500	44.800	43.300	43.300	36.955	4,312
2024-10-14	44.200	44.200	43.500	43.500	37.126	3,622
2024-10-11	44.600	45.000	44.100	44.200	37.723	2,623
2024-10-10	44.900	45.000	44.200	44.900	38.321	1,037
2024-10-09	44.900	45.000	44.500	44.900	38.321	3,773
2024-10-08	44.700	45.200	44.300	45.000	38.406	2,007
2024-10-07	44.000	45.100	43.700	44.500	37.979	1,027
2024-10-04	45.100	45.600	44.000	44.000	37.553	4,616
2024-10-03	44.000	45.900	44.000	45.100	38.491	7,404
2024-10-02	44.000	45.800	43.600	45.400	38.748	16,939
2024-10-01	44.800	45.100	44.000	44.000	37.553	3,342
2024-09-30	47.000	47.000	44.700	44.800	38.235	5,118
2024-09-27	47.200	47.800	47.100	47.100	40.198	1,625
2024-09-26	47.900	47.900	47.100	47.100	40.198	1,010
2024-09-25	48.600	48.600	46.100	47.200	40.284	3,925
2024-09-24	46.100	48.800	45.700	48.800	41.649	10,974
2024-09-23	47.900	47.900	46.100	46.100	39.345	5,182
2024-09-20	47.000	48.000	46.400	47.900	40.881	3,603
2024-09-19	45.500	47.200	45.000	47.000	40.113	9,245
2024-09-18	46.000	46.200	45.000	45.600	38.918	2,514
2024-09-17	43.000	45.600	43.000	45.400	38.748	6,513
2024-09-16	43.200	43.700	43.100	43.600	37.211	3,006
2024-09-13	42.600	46.000	42.600	43.800	37.382	3,736
2024-09-12	42.600	43.700	42.600	43.400	37.041	2,414
2024-09-11	44.000	45.500	42.500	42.600	36.358	20,123
2024-09-10	44.600	50.000	44.400	44.400	37.894	9,432
2024-09-09	46.200	46.800	44.200	44.600	38.065	5,348
2024-09-06	47.000	47.500	46.200	46.200	39.430	1,045
2024-09-05	45.200	48.900	45.200	46.700	39.857	4,617
2024-09-04	44.400	46.500	43.500	45.200	38.577	6,983
2024-09-03	48.500	48.600	45.000	45.000	38.406	3,369
2024-09-02	52.000	52.000	47.100	48.500	41.393	33,896
2024-08-30	48.200	52.600	48.200	52.400	44.722	18,324
2024-08-29	46.600	49.100	46.600	48.200	41.137	8,635
2024-08-28	46.900	46.900	44.200	46.600	39.772	21,455
2024-08-27	52.600	53.600	44.100	47.000	40.113	26,860
2024-08-26	52.400	52.400	51.200	52.400	44.722	4,827

← NewerPage 9 of 21 · 1,258 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.