Concejo AB (publ) (STO:CNCJO.B)
Sweden · Delayed Price · Currency is SEK 45.40
+0.10 (0.22%)
Nov 3, 2026, 5:25 PM CET
Concejo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 45.50 | 45.50 | 44.90 | 45.40 | 45.40 | 0.22% | 1,375 |
| Nov 2, 2026 | 45.30 | 45.70 | 44.90 | 45.30 | 45.30 | -0.66% | 610 |
| Oct 30, 2026 | 44.90 | 45.90 | 44.60 | 45.60 | 45.60 | -0.87% | 1,751 |
| Oct 29, 2026 | 44.80 | 46.00 | 44.80 | 46.00 | 46.00 | - | 2,058 |
| Oct 28, 2026 | 45.80 | 46.00 | 44.70 | 46.00 | 46.00 | 0.44% | 4,561 |
| Oct 27, 2026 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 0.44% | 4,278 |
| Oct 26, 2026 | 46.00 | 46.00 | 45.10 | 45.60 | 45.60 | -1.51% | 7,700 |
| Oct 23, 2026 | 46.00 | 46.30 | 43.20 | 46.30 | 46.30 | 0.65% | 4,153 |
| Oct 22, 2026 | 46.50 | 46.70 | 45.50 | 46.00 | 46.00 | -1.08% | 1,425 |
| Oct 21, 2026 | 46.60 | 47.00 | 45.80 | 46.50 | 46.50 | -0.43% | 1,931 |
| Oct 20, 2026 | 45.60 | 47.60 | 45.50 | 46.70 | 46.70 | - | 2,844 |
| Oct 19, 2026 | 46.60 | 48.00 | 45.90 | 46.70 | 46.70 | -1.68% | 1,545 |
| Oct 16, 2026 | 48.00 | 48.60 | 46.40 | 47.50 | 47.50 | -1.04% | 2,352 |
| Oct 15, 2026 | 47.50 | 48.00 | 46.60 | 48.00 | 48.00 | 0.42% | 837 |
| Oct 14, 2026 | 48.60 | 48.90 | 47.10 | 47.80 | 47.80 | 0.63% | 1,610 |
| Oct 13, 2026 | 46.70 | 47.50 | 46.50 | 47.50 | 47.50 | 0.21% | 406 |
| Oct 12, 2026 | 47.40 | 48.20 | 47.20 | 47.40 | 47.40 | - | 4,195 |
| Oct 9, 2026 | 47.00 | 47.40 | 46.20 | 47.40 | 47.40 | 1.94% | 1,517 |
| Oct 8, 2026 | 46.50 | 46.50 | 45.50 | 46.50 | 46.50 | - | 189 |
| Oct 7, 2026 | 46.70 | 47.30 | 45.50 | 46.50 | 46.50 | -0.85% | 3,738 |
| Oct 6, 2026 | 47.90 | 47.90 | 46.80 | 46.90 | 46.90 | -2.09% | 892 |
| Oct 5, 2026 | 47.30 | 48.10 | 46.90 | 47.90 | 47.90 | -0.42% | 2,697 |
| Oct 2, 2026 | 47.40 | 48.40 | 47.30 | 48.10 | 48.10 | 0.21% | 2,076 |
| Oct 1, 2026 | 47.90 | 48.30 | 47.60 | 48.00 | 48.00 | -0.21% | 793 |
| Sep 30, 2026 | 48.90 | 48.90 | 47.40 | 48.10 | 48.10 | 0.21% | 4,026 |
| Sep 29, 2026 | 48.30 | 48.80 | 47.30 | 48.00 | 48.00 | -0.41% | 5,616 |
| Sep 28, 2026 | 46.00 | 49.20 | 46.00 | 48.20 | 48.20 | 2.77% | 6,153 |
| Sep 25, 2026 | 46.70 | 47.00 | 45.60 | 46.90 | 46.90 | - | 4,724 |
| Sep 24, 2026 | 47.70 | 47.80 | 46.60 | 46.90 | 46.90 | -1.88% | 997 |
| Sep 23, 2026 | 48.00 | 48.90 | 47.00 | 47.80 | 47.80 | -2.25% | 3,132 |
| Sep 22, 2026 | 49.90 | 50.20 | 48.60 | 48.90 | 48.90 | -2.00% | 5,257 |
| Sep 21, 2026 | 48.00 | 50.00 | 47.50 | 49.90 | 49.90 | 3.10% | 3,199 |
| Sep 18, 2026 | 48.10 | 49.00 | 47.50 | 48.40 | 48.40 | 0.62% | 1,403 |
| Sep 17, 2026 | 47.00 | 48.50 | 47.00 | 48.10 | 48.10 | -0.41% | 8,418 |
| Sep 16, 2026 | 48.30 | 48.30 | 46.80 | 48.30 | 48.30 | 0.42% | 7,383 |
| Sep 15, 2026 | 47.00 | 49.20 | 46.60 | 48.10 | 48.10 | 1.69% | 1,482 |
| Sep 14, 2026 | 47.00 | 47.30 | 46.50 | 47.30 | 47.30 | 0.21% | 473 |
| Sep 11, 2026 | 46.00 | 47.20 | 45.80 | 47.20 | 47.20 | 1.07% | 3,415 |
| Sep 10, 2026 | 46.40 | 47.00 | 45.70 | 46.70 | 46.70 | -0.85% | 1,570 |
| Sep 9, 2026 | 45.90 | 47.20 | 45.90 | 47.10 | 47.10 | -0.42% | 1,035 |
| Sep 8, 2026 | 45.90 | 47.30 | 45.60 | 47.30 | 47.30 | 2.83% | 2,400 |
| Sep 7, 2026 | 45.10 | 46.00 | 45.10 | 46.00 | 46.00 | - | 3,028 |
| Sep 4, 2026 | 45.60 | 46.20 | 45.10 | 46.00 | 46.00 | -1.08% | 619 |
| Sep 3, 2026 | 46.00 | 46.50 | 45.00 | 46.50 | 46.50 | 1.09% | 3,626 |
| Sep 2, 2026 | 47.10 | 47.20 | 45.60 | 46.00 | 46.00 | -2.34% | 2,324 |
| Sep 1, 2026 | 46.10 | 47.10 | 46.10 | 47.10 | 47.10 | -0.21% | 1,274 |
| Aug 31, 2026 | 47.30 | 47.30 | 46.30 | 47.20 | 47.20 | -0.42% | 1,679 |
| Aug 28, 2026 | 47.20 | 47.40 | 46.00 | 47.40 | 47.40 | 0.42% | 6,797 |
| Aug 27, 2026 | 46.60 | 47.30 | 46.60 | 47.20 | 47.20 | 0.21% | 484 |
| Aug 26, 2026 | 47.90 | 47.90 | 47.10 | 47.10 | 47.10 | -1.87% | 3,940 |