Concejo AB (publ) (STO:CNCJO.B)
Sweden · Delayed Price · Currency is SEK 47.40
+0.80 (1.72%)
At close: Apr 14, 2026
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 46.90 | 47.40 | 46.50 | 47.40 | - | 1.72% | 517 |
| 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 |
| Feb 18, 2026 | 45.80 | 45.80 | 42.80 | 44.60 | 44.60 | -3.25% | 24,184 |
| Feb 17, 2026 | 45.70 | 46.50 | 45.30 | 46.10 | 46.10 | - | 5,759 |
| Feb 16, 2026 | 46.90 | 47.00 | 45.70 | 46.10 | 46.10 | -1.71% | 8,033 |
| Feb 13, 2026 | 46.90 | 47.90 | 46.00 | 46.90 | 46.90 | -1.05% | 2,320 |
| Feb 12, 2026 | 46.00 | 48.70 | 46.00 | 47.40 | 47.40 | 1.94% | 4,152 |
| Feb 11, 2026 | 46.10 | 46.70 | 46.00 | 46.50 | 46.50 | - | 759 |
| Feb 10, 2026 | 46.00 | 47.90 | 45.60 | 46.50 | 46.50 | 0.87% | 8,598 |
| Feb 9, 2026 | 47.40 | 47.40 | 46.00 | 46.10 | 46.10 | -0.86% | 2,349 |
| Feb 6, 2026 | 46.50 | 47.50 | 45.40 | 46.50 | 46.50 | -0.64% | 7,723 |
| Feb 5, 2026 | 47.90 | 47.90 | 46.60 | 46.80 | 46.80 | - | 835 |
| Feb 4, 2026 | 46.20 | 47.30 | 46.10 | 46.80 | 46.80 | -1.06% | 8,351 |
| Feb 3, 2026 | 46.10 | 47.90 | 46.10 | 47.30 | 47.30 | 1.28% | 3,044 |
| Feb 2, 2026 | 46.10 | 46.90 | 45.80 | 46.70 | 46.70 | -0.43% | 1,283 |