Concejo AB (publ) (STO:CNCJO.B)
Sweden · Delayed Price · Currency is SEK 48.80
+1.70 (3.61%)
May 5, 2026, 5:29 PM CET
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 47.10 | 47.20 | 46.70 | 47.10 | 47.10 | -4.66% | 1,617 |
| Apr 30, 2026 | 47.50 | 49.40 | 47.50 | 49.40 | 49.40 | 4.00% | 134 |
| Apr 29, 2026 | 46.60 | 47.50 | 46.50 | 47.50 | 47.50 | - | 1,147 |
| Apr 28, 2026 | 47.10 | 49.00 | 47.10 | 47.50 | 47.50 | - | 595 |
| Apr 27, 2026 | 46.70 | 48.00 | 46.70 | 47.50 | 47.50 | -2.46% | 4,816 |
| Apr 24, 2026 | 48.40 | 48.90 | 46.90 | 48.70 | 48.70 | -0.61% | 486 |
| Apr 23, 2026 | 49.40 | 50.60 | 48.30 | 49.00 | 49.00 | -0.20% | 320 |
| Apr 22, 2026 | 50.80 | 50.80 | 48.10 | 49.10 | 49.10 | 0.61% | 1,301 |
| Apr 21, 2026 | 49.70 | 49.70 | 48.50 | 48.80 | 48.80 | -0.61% | 465 |
| Apr 20, 2026 | 48.50 | 50.80 | 48.50 | 49.10 | 49.10 | -0.81% | 3,142 |
| Apr 17, 2026 | 48.90 | 49.70 | 48.50 | 49.50 | 49.50 | 1.23% | 1,976 |
| Apr 16, 2026 | 48.50 | 49.00 | 47.30 | 48.90 | 48.90 | 0.82% | 5,997 |
| Apr 15, 2026 | 48.00 | 51.80 | 47.30 | 48.50 | 48.50 | 2.32% | 8,496 |
| Apr 14, 2026 | 46.90 | 47.60 | 46.50 | 47.40 | 47.40 | 1.72% | 4,690 |
| Apr 13, 2026 | 47.90 | 47.90 | 45.60 | 46.60 | 46.60 | 0.22% | 226 |
| Apr 10, 2026 | 46.70 | 46.70 | 45.60 | 46.50 | 46.50 | 1.53% | 2,581 |
| Apr 9, 2026 | 46.00 | 46.80 | 45.80 | 45.80 | 45.80 | -2.14% | 462 |
| Apr 8, 2026 | 47.00 | 48.20 | 46.00 | 46.80 | 46.80 | 2.86% | 6,992 |
| Apr 7, 2026 | 45.60 | 45.80 | 41.90 | 45.50 | 45.50 | -1.94% | 16,820 |
| Apr 2, 2026 | 45.80 | 46.70 | 45.60 | 46.40 | 46.40 | -1.07% | 244 |
| Apr 1, 2026 | 45.90 | 47.40 | 45.90 | 46.90 | 46.90 | 1.96% | 8,857 |
| Mar 31, 2026 | 46.40 | 46.60 | 45.40 | 46.00 | 46.00 | -1.08% | 877 |
| Mar 30, 2026 | 47.00 | 49.20 | 45.30 | 46.50 | 46.50 | 0.43% | 2,016 |
| Mar 27, 2026 | 46.10 | 46.60 | 45.70 | 46.30 | 46.30 | -0.64% | 440 |
| Mar 26, 2026 | 46.10 | 47.00 | 46.10 | 46.60 | 46.60 | -0.85% | 324 |
| Mar 25, 2026 | 48.00 | 49.90 | 45.90 | 47.00 | 47.00 | -0.21% | 19,620 |
| Mar 24, 2026 | 48.00 | 48.10 | 46.30 | 47.10 | 47.10 | -3.29% | 1,491 |
| Mar 23, 2026 | 46.30 | 48.70 | 43.80 | 48.70 | 48.70 | 4.96% | 5,198 |
| Mar 20, 2026 | 46.90 | 47.30 | 46.30 | 46.40 | 46.40 | -1.07% | 2,399 |
| Mar 19, 2026 | 46.40 | 46.90 | 43.50 | 46.90 | 46.90 | 0.21% | 9,325 |
| Mar 18, 2026 | 45.00 | 46.80 | 44.50 | 46.80 | 46.80 | 5.17% | 1,266 |
| Mar 17, 2026 | 44.30 | 45.00 | 44.20 | 44.50 | 44.50 | -0.45% | 368 |
| Mar 16, 2026 | 44.70 | 45.00 | 44.70 | 44.70 | 44.70 | 1.13% | 1,598 |
| Mar 13, 2026 | 44.70 | 44.90 | 43.70 | 44.20 | 44.20 | -0.67% | 327 |
| Mar 12, 2026 | 44.50 | 45.70 | 43.90 | 44.50 | 44.50 | -1.11% | 1,244 |
| Mar 11, 2026 | 44.50 | 45.80 | 44.30 | 45.00 | 45.00 | -2.39% | 1,341 |
| Mar 10, 2026 | 43.50 | 46.30 | 43.50 | 46.10 | 46.10 | 3.36% | 574 |
| Mar 9, 2026 | 43.60 | 44.60 | 42.60 | 44.60 | 44.60 | 1.13% | 746 |
| Mar 6, 2026 | 43.90 | 46.60 | 43.60 | 44.10 | 44.10 | -1.78% | 656 |
| Mar 5, 2026 | 44.00 | 46.90 | 44.00 | 44.90 | 44.90 | 2.98% | 5,460 |
| Mar 4, 2026 | 43.60 | 44.10 | 42.90 | 43.60 | 43.60 | 0.93% | 3,293 |
| Mar 3, 2026 | 41.90 | 46.70 | 41.90 | 43.20 | 43.20 | -3.14% | 2,469 |
| Mar 2, 2026 | 43.00 | 44.90 | 43.00 | 44.60 | 44.60 | -2.83% | 1,937 |
| Feb 27, 2026 | 45.50 | 46.70 | 44.80 | 45.90 | 45.90 | 0.88% | 4,271 |
| Feb 26, 2026 | 43.00 | 45.50 | 43.00 | 45.50 | 45.50 | 4.60% | 4,463 |
| Feb 25, 2026 | 42.90 | 43.70 | 42.00 | 43.50 | 43.50 | 1.40% | 3,178 |
| Feb 24, 2026 | 42.60 | 43.50 | 42.60 | 42.90 | 42.90 | -0.23% | 1,285 |
| Feb 23, 2026 | 44.00 | 44.00 | 42.40 | 43.00 | 43.00 | -2.27% | 2,511 |
| Feb 20, 2026 | 45.30 | 45.30 | 43.50 | 44.00 | 44.00 | -2.00% | 843 |
| Feb 19, 2026 | 44.60 | 45.80 | 43.00 | 44.90 | 44.90 | 0.67% | 1,711 |