Concejo AB (publ) (STO:CNCJO.B)
Sweden · Delayed Price · Currency is SEK 47.40
+0.20 (0.42%)
Aug 14, 2026, 4:53 PM CET
Concejo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 46.40 | 47.40 | 46.40 | 47.40 | 47.40 | 0.42% | 1,060 |
| Aug 13, 2026 | 46.90 | 47.20 | 46.20 | 47.20 | 47.20 | 0.64% | 786 |
| Aug 12, 2026 | 46.50 | 47.20 | 46.20 | 46.90 | 46.90 | -0.85% | 2,158 |
| Aug 11, 2026 | 47.70 | 47.70 | 46.70 | 47.30 | 47.30 | 0.64% | 293 |
| Aug 10, 2026 | 46.80 | 48.40 | 45.80 | 47.00 | 47.00 | 0.64% | 5,630 |
| Aug 7, 2026 | 47.40 | 47.70 | 46.50 | 46.70 | 46.70 | -2.30% | 7,890 |
| Aug 6, 2026 | 47.70 | 48.10 | 47.00 | 47.80 | 47.80 | -0.83% | 935 |
| Aug 5, 2026 | 47.30 | 48.20 | 47.30 | 48.20 | 48.20 | 0.21% | 12,506 |
| Aug 4, 2026 | 48.20 | 48.40 | 47.20 | 48.10 | 48.10 | 0.21% | 3,510 |
| Aug 3, 2026 | 47.60 | 49.50 | 47.60 | 48.00 | 48.00 | 0.42% | 3,373 |
| Jul 31, 2026 | 47.50 | 49.20 | 47.00 | 47.80 | 47.80 | 0.84% | 14,162 |
| Jul 30, 2026 | 47.50 | 47.50 | 46.80 | 47.40 | 47.40 | -0.21% | 279 |
| Jul 29, 2026 | 46.40 | 47.50 | 46.40 | 47.50 | 47.50 | 0.85% | 2,799 |
| Jul 28, 2026 | 47.50 | 47.50 | 46.20 | 47.10 | 47.10 | -0.84% | 503 |
| Jul 27, 2026 | 46.90 | 47.50 | 45.50 | 47.50 | 47.50 | 1.28% | 1,915 |
| Jul 24, 2026 | 46.70 | 47.70 | 46.70 | 46.90 | 46.90 | -1.68% | 723 |
| Jul 23, 2026 | 46.50 | 47.70 | 46.50 | 47.70 | 47.70 | 1.71% | 374 |
| Jul 22, 2026 | 46.30 | 47.70 | 46.30 | 46.90 | 46.90 | -1.05% | 609 |
| Jul 21, 2026 | 47.30 | 47.40 | 46.20 | 47.40 | 47.40 | 0.42% | 478 |
| Jul 20, 2026 | 46.50 | 47.20 | 46.00 | 47.20 | 47.20 | 0.64% | 3,171 |
| Jul 17, 2026 | 46.60 | 47.40 | 46.50 | 46.90 | 46.90 | -1.26% | 1,081 |
| Jul 16, 2026 | 47.20 | 47.70 | 46.60 | 47.50 | 47.50 | 1.50% | 871 |
| Jul 15, 2026 | 46.10 | 47.50 | 46.10 | 46.80 | 46.80 | -1.68% | 4,042 |
| Jul 14, 2026 | 47.80 | 47.80 | 47.00 | 47.60 | 47.60 | -0.83% | 692 |
| Jul 13, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 907 |
| Jul 10, 2026 | 48.10 | 48.20 | 47.40 | 48.00 | 48.00 | 0.21% | 2,083 |
| Jul 9, 2026 | 47.70 | 48.20 | 47.00 | 47.90 | 47.90 | -0.42% | 6,865 |
| Jul 8, 2026 | 48.80 | 48.90 | 47.50 | 48.10 | 48.10 | -0.21% | 2,972 |
| Jul 7, 2026 | 48.20 | 48.60 | 47.70 | 48.20 | 48.20 | - | 2,879 |
| Jul 6, 2026 | 48.20 | 48.30 | 47.70 | 48.20 | 48.20 | -1.23% | 1,707 |
| Jul 3, 2026 | 48.30 | 49.10 | 48.30 | 48.80 | 48.80 | -0.41% | 2,354 |
| Jul 2, 2026 | 48.10 | 49.50 | 47.80 | 49.00 | 49.00 | 0.20% | 3,650 |
| Jul 1, 2026 | 48.80 | 49.70 | 47.90 | 48.90 | 48.90 | 0.20% | 2,092 |
| Jun 30, 2026 | 47.90 | 48.90 | 47.90 | 48.80 | 48.80 | -0.20% | 2,206 |
| Jun 29, 2026 | 47.90 | 48.90 | 47.70 | 48.90 | 48.90 | 1.45% | 493 |
| Jun 26, 2026 | 49.90 | 49.90 | 48.00 | 48.20 | 48.20 | -0.41% | 1,532 |
| Jun 25, 2026 | 49.90 | 49.90 | 47.70 | 48.40 | 48.40 | 1.26% | 3,078 |
| Jun 24, 2026 | 49.00 | 49.90 | 47.70 | 47.80 | 47.80 | -2.05% | 1,284 |
| Jun 23, 2026 | 47.70 | 48.80 | 47.70 | 48.80 | 48.80 | 1.04% | 524 |
| Jun 22, 2026 | 48.30 | 48.30 | 47.80 | 48.30 | 48.30 | - | 466 |
| Jun 18, 2026 | 48.60 | 48.90 | 47.90 | 48.30 | 48.30 | -0.21% | 1,753 |
| Jun 17, 2026 | 48.00 | 48.70 | 48.00 | 48.40 | 48.40 | -0.62% | 491 |
| Jun 16, 2026 | 48.20 | 49.00 | 48.00 | 48.70 | 48.70 | 1.25% | 3,864 |
| Jun 15, 2026 | 48.70 | 49.40 | 48.00 | 48.10 | 48.10 | -0.82% | 2,291 |
| Jun 12, 2026 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 3,427 |
| Jun 11, 2026 | 48.20 | 49.00 | 47.90 | 49.00 | 49.00 | 0.20% | 1,136 |
| Jun 10, 2026 | 47.90 | 49.80 | 47.90 | 48.90 | 48.90 | 0.62% | 220 |
| Jun 9, 2026 | 48.30 | 48.80 | 47.90 | 48.60 | 48.60 | -0.21% | 528 |
| Jun 8, 2026 | 45.70 | 49.70 | 45.70 | 48.70 | 48.70 | -0.61% | 3,103 |
| Jun 5, 2026 | 49.80 | 49.90 | 48.00 | 49.00 | 49.00 | -1.61% | 12,593 |