Concejo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	47.60	50.40	47.40	50.40	50.40	5.22%	10,252
May 22, 2026	49.00	50.40	47.10	47.90	47.90	-1.64%	13,229
May 21, 2026	48.50	49.00	47.50	48.70	48.70	-0.61%	5,773
May 20, 2026	50.40	50.40	48.70	49.00	49.00	-0.41%	3,316
May 19, 2026	48.80	50.40	48.40	49.20	49.20	0.82%	3,808
May 18, 2026	48.70	50.00	47.80	48.80	48.80	1.04%	5,993
May 15, 2026	47.90	48.50	47.00	48.30	48.30	-0.62%	7,394
May 13, 2026	48.30	48.90	47.30	48.60	48.60	1.67%	314
May 12, 2026	50.00	50.80	48.60	48.80	47.80	-1.21%	10,897
May 11, 2026	49.10	50.00	48.30	49.40	48.39	0.61%	3,753
May 8, 2026	48.70	49.30	48.20	49.10	48.09	-0.61%	1,949
May 7, 2026	47.30	49.40	46.70	49.40	48.39	1.65%	1,326
May 6, 2026	46.60	49.30	46.60	48.60	47.60	-0.41%	523
May 5, 2026	46.50	49.50	45.20	48.80	47.80	3.61%	3,111
May 4, 2026	47.10	47.20	46.70	47.10	46.13	-4.66%	1,617
Apr 30, 2026	47.50	49.40	47.50	49.40	48.39	4.00%	134
Apr 29, 2026	46.60	47.50	46.50	47.50	46.53	-	1,147
Apr 28, 2026	47.10	49.00	47.10	47.50	46.53	-	595
Apr 27, 2026	46.70	48.00	46.70	47.50	46.53	-2.46%	4,816
Apr 24, 2026	48.40	48.90	46.90	48.70	47.70	-0.61%	486
Apr 23, 2026	49.40	50.60	48.30	49.00	48.00	-0.20%	320
Apr 22, 2026	50.80	50.80	48.10	49.10	48.09	0.61%	1,301
Apr 21, 2026	49.70	49.70	48.50	48.80	47.80	-0.61%	465
Apr 20, 2026	48.50	50.80	48.50	49.10	48.09	-0.81%	3,142
Apr 17, 2026	48.90	49.70	48.50	49.50	48.49	1.23%	1,976
Apr 16, 2026	48.50	49.00	47.30	48.90	47.90	0.82%	5,997
Apr 15, 2026	48.00	51.80	47.30	48.50	47.51	2.32%	8,496
Apr 14, 2026	46.90	47.60	46.50	47.40	46.43	1.72%	4,690
Apr 13, 2026	47.90	47.90	45.60	46.60	45.65	0.22%	226
Apr 10, 2026	46.70	46.70	45.60	46.50	45.55	1.53%	2,581
Apr 9, 2026	46.00	46.80	45.80	45.80	44.86	-2.14%	462
Apr 8, 2026	47.00	48.20	46.00	46.80	45.84	2.86%	6,992
Apr 7, 2026	45.60	45.80	41.90	45.50	44.57	-1.94%	16,820
Apr 2, 2026	45.80	46.70	45.60	46.40	45.45	-1.07%	244
Apr 1, 2026	45.90	47.40	45.90	46.90	45.94	1.96%	8,857
Mar 31, 2026	46.40	46.60	45.40	46.00	45.06	-1.08%	877
Mar 30, 2026	47.00	49.20	45.30	46.50	45.55	0.43%	2,016
Mar 27, 2026	46.10	46.60	45.70	46.30	45.35	-0.64%	440
Mar 26, 2026	46.10	47.00	46.10	46.60	45.65	-0.85%	324
Mar 25, 2026	48.00	49.90	45.90	47.00	46.04	-0.21%	19,620
Mar 24, 2026	48.00	48.10	46.30	47.10	46.13	-3.29%	1,491
Mar 23, 2026	46.30	48.70	43.80	48.70	47.70	4.96%	5,198
Mar 20, 2026	46.90	47.30	46.30	46.40	45.45	-1.07%	2,399
Mar 19, 2026	46.40	46.90	43.50	46.90	45.94	0.21%	9,325
Mar 18, 2026	45.00	46.80	44.50	46.80	45.84	5.17%	1,266
Mar 17, 2026	44.30	45.00	44.20	44.50	43.59	-0.45%	368
Mar 16, 2026	44.70	45.00	44.70	44.70	43.78	1.13%	1,598
Mar 13, 2026	44.70	44.90	43.70	44.20	43.29	-0.67%	327
Mar 12, 2026	44.50	45.70	43.90	44.50	43.59	-1.11%	1,244
Mar 11, 2026	44.50	45.80	44.30	45.00	44.08	-2.39%	1,341