Concejo AB (publ) (STO:CNCJO.B)
Sweden · Delayed Price · Currency is SEK 43.80
+0.80 (1.86%)
At close: Dec 5, 2025
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 49.60 | 49.90 | 48.10 | 49.30 | 49.30 | -0.40% | 4,168 |
| Oct 31, 2025 | 49.20 | 49.50 | 48.80 | 49.50 | 49.50 | 0.61% | 1,064 |
| Oct 30, 2025 | 49.00 | 49.80 | 48.50 | 49.20 | 49.20 | -0.20% | 9,501 |
| Oct 29, 2025 | 49.70 | 49.90 | 48.50 | 49.30 | 49.30 | -0.80% | 4,305 |
| Oct 28, 2025 | 48.50 | 49.90 | 48.50 | 49.70 | 49.70 | 2.47% | 4,383 |
| Oct 27, 2025 | 49.90 | 49.90 | 48.00 | 48.50 | 48.50 | -2.81% | 4,381 |
| Oct 24, 2025 | 47.80 | 50.20 | 47.80 | 49.90 | 49.90 | 3.96% | 4,913 |
| Oct 23, 2025 | 47.50 | 48.00 | 47.00 | 48.00 | 48.00 | - | 2,778 |
| Oct 22, 2025 | 47.70 | 48.00 | 47.40 | 48.00 | 48.00 | - | 1,479 |
| Oct 21, 2025 | 48.90 | 48.90 | 46.90 | 48.00 | 48.00 | -1.44% | 1,465 |
| Oct 20, 2025 | 48.30 | 48.80 | 44.60 | 48.70 | 48.70 | 0.41% | 3,390 |
| Oct 17, 2025 | 48.80 | 48.80 | 47.80 | 48.50 | 48.50 | -0.61% | 3,009 |
| Oct 16, 2025 | 47.60 | 48.90 | 47.50 | 48.80 | 48.80 | 2.52% | 2,700 |
| Oct 15, 2025 | 49.40 | 49.40 | 47.50 | 47.60 | 47.60 | -3.45% | 5,732 |
| Oct 14, 2025 | 49.10 | 49.40 | 48.40 | 49.30 | 49.30 | -0.20% | 1,736 |
| Oct 13, 2025 | 49.70 | 49.80 | 48.00 | 49.40 | 49.40 | -0.60% | 1,270 |
| Oct 10, 2025 | 49.80 | 49.80 | 49.00 | 49.70 | 49.70 | -0.20% | 1,719 |
| Oct 9, 2025 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 0.20% | 2,517 |
| Oct 8, 2025 | 49.80 | 50.20 | 49.50 | 49.70 | 49.70 | -0.60% | 2,181 |
| Oct 7, 2025 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | - | 1,312 |
| Oct 6, 2025 | 49.70 | 50.20 | 49.40 | 50.00 | 50.00 | 0.81% | 3,539 |
| Oct 3, 2025 | 49.60 | 50.00 | 48.60 | 49.60 | 49.60 | -0.20% | 6,458 |
| Oct 2, 2025 | 49.50 | 49.90 | 49.00 | 49.70 | 49.70 | -0.60% | 4,492 |
| Oct 1, 2025 | 49.10 | 50.40 | 48.90 | 50.00 | 50.00 | 3.09% | 6,252 |
| Sep 30, 2025 | 48.40 | 49.20 | 48.40 | 48.50 | 48.50 | 0.21% | 7,357 |
| Sep 29, 2025 | 48.00 | 48.80 | 48.00 | 48.40 | 48.40 | - | 3,484 |