Concejo AB (publ) (STO:CNCJO.B)
Sweden · Delayed Price · Currency is SEK 47.70
+0.30 (0.63%)
At close: Jan 20, 2026
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 47.60 | 47.90 | 46.00 | 47.70 | 47.70 | 0.63% | 2,081 |
| Jan 19, 2026 | 47.30 | 47.40 | 45.10 | 47.40 | 47.40 | 2.16% | 989 |
| Jan 16, 2026 | 46.30 | 47.60 | 46.20 | 46.40 | 46.40 | -0.43% | 1,896 |
| Jan 15, 2026 | 47.90 | 47.90 | 46.10 | 46.60 | 46.60 | -0.21% | 3,858 |
| Jan 14, 2026 | 46.00 | 48.00 | 46.00 | 46.70 | 46.70 | -0.85% | 1,541 |
| Jan 13, 2026 | 47.50 | 47.50 | 46.20 | 47.10 | 47.10 | 0.43% | 12,293 |
| Jan 12, 2026 | 47.40 | 48.40 | 46.50 | 46.90 | 46.90 | -1.88% | 3,091 |
| Jan 9, 2026 | 48.80 | 48.80 | 46.80 | 47.80 | 47.80 | -2.05% | 12,590 |
| Jan 8, 2026 | 46.30 | 49.20 | 46.30 | 48.80 | 48.80 | 3.83% | 6,912 |
| Jan 7, 2026 | 47.00 | 47.00 | 45.60 | 47.00 | 47.00 | -0.21% | 1,835 |
| Jan 5, 2026 | 48.30 | 48.30 | 46.20 | 47.10 | 47.10 | -2.89% | 3,989 |
| Jan 2, 2026 | 46.70 | 49.80 | 46.70 | 48.50 | 48.50 | 1.46% | 11,561 |
| Dec 30, 2025 | 47.70 | 47.80 | 46.50 | 47.80 | 47.80 | -1.04% | 9,081 |
| Dec 29, 2025 | 47.60 | 49.20 | 46.50 | 48.30 | 48.30 | 19.26% | 22,150 |
| Dec 23, 2025 | 39.40 | 40.50 | 39.40 | 40.50 | 40.50 | -0.25% | 683 |
| Dec 22, 2025 | 40.70 | 41.00 | 39.50 | 40.60 | 40.60 | -0.49% | 2,510 |
| Dec 19, 2025 | 40.70 | 40.80 | 39.80 | 40.80 | 40.80 | -2.39% | 6,802 |
| Dec 18, 2025 | 40.40 | 41.80 | 40.40 | 41.80 | 41.80 | 2.45% | 425 |
| Dec 17, 2025 | 40.10 | 40.80 | 40.10 | 40.80 | 40.80 | 1.75% | 395 |
| Dec 16, 2025 | 40.00 | 41.70 | 39.90 | 40.10 | 40.10 | -2.91% | 3,337 |
| Dec 15, 2025 | 40.10 | 41.30 | 39.50 | 41.30 | 41.30 | 0.24% | 1,615 |
| Dec 12, 2025 | 40.40 | 41.30 | 40.20 | 41.20 | 41.20 | -1.90% | 458 |
| Dec 11, 2025 | 40.40 | 42.90 | 39.50 | 42.00 | 42.00 | 3.70% | 3,027 |
| Dec 10, 2025 | 40.00 | 41.20 | 40.00 | 40.50 | 40.50 | -0.49% | 1,650 |
| Dec 9, 2025 | 41.50 | 41.70 | 40.60 | 40.70 | 40.70 | -3.10% | 8,873 |
| Dec 8, 2025 | 43.60 | 44.90 | 42.00 | 42.00 | 42.00 | -4.11% | 5,376 |
| Dec 5, 2025 | 42.90 | 44.20 | 42.90 | 43.80 | 43.80 | 1.86% | 1,451 |
| Dec 4, 2025 | 41.70 | 47.60 | 41.70 | 43.00 | 43.00 | 2.14% | 3,343 |
| Dec 3, 2025 | 41.20 | 42.10 | 41.00 | 42.10 | 42.10 | 0.48% | 1,164 |
| Dec 2, 2025 | 42.50 | 42.50 | 41.20 | 41.90 | 41.90 | 0.24% | 721 |
| Dec 1, 2025 | 42.50 | 42.90 | 41.00 | 41.80 | 41.80 | -2.34% | 7,926 |
| Nov 28, 2025 | 41.90 | 44.00 | 41.80 | 42.80 | 42.80 | 0.23% | 3,954 |
| Nov 27, 2025 | 43.00 | 44.00 | 41.00 | 42.70 | 42.70 | -1.16% | 9,115 |
| Nov 26, 2025 | 43.10 | 45.40 | 42.60 | 43.20 | 43.20 | -2.70% | 3,038 |
| Nov 25, 2025 | 45.00 | 45.20 | 43.60 | 44.40 | 44.40 | -1.11% | 6,442 |
| Nov 24, 2025 | 44.70 | 45.50 | 43.60 | 44.90 | 44.90 | 0.45% | 2,511 |
| Nov 21, 2025 | 45.80 | 45.80 | 43.40 | 44.70 | 44.70 | -0.45% | 3,410 |
| Nov 20, 2025 | 45.00 | 45.50 | 44.60 | 44.90 | 44.90 | -0.66% | 769 |
| Nov 19, 2025 | 44.80 | 45.20 | 42.30 | 45.20 | 45.20 | 0.44% | 2,635 |
| Nov 18, 2025 | 46.40 | 46.40 | 43.40 | 45.00 | 45.00 | -3.02% | 4,060 |
| Nov 17, 2025 | 46.90 | 47.00 | 45.40 | 46.40 | 46.40 | 2.20% | 2,658 |
| Nov 14, 2025 | 45.50 | 45.90 | 44.80 | 45.40 | 45.40 | -2.58% | 3,332 |
| Nov 13, 2025 | 46.70 | 47.00 | 45.50 | 46.60 | 46.60 | - | 1,880 |
| Nov 12, 2025 | 47.80 | 49.10 | 45.60 | 46.60 | 46.60 | -2.51% | 11,404 |
| Nov 11, 2025 | 47.40 | 47.90 | 45.70 | 47.80 | 47.80 | -0.42% | 9,079 |
| Nov 10, 2025 | 47.90 | 48.60 | 46.10 | 48.00 | 48.00 | -0.83% | 10,732 |
| Nov 7, 2025 | 48.50 | 49.10 | 48.00 | 48.40 | 48.40 | -0.21% | 3,364 |
| Nov 6, 2025 | 50.40 | 50.40 | 48.20 | 48.50 | 48.50 | -0.82% | 195 |
| Nov 5, 2025 | 48.40 | 49.00 | 48.00 | 48.90 | 48.90 | -0.20% | 1,783 |
| Nov 4, 2025 | 47.80 | 49.30 | 47.80 | 49.00 | 49.00 | -0.61% | 2,636 |