Concejo AB (publ) (STO:CNCJO.B)
Sweden · Delayed Price · Currency is SEK 46.00
-0.50 (-1.08%)
Sep 4, 2026, 5:29 PM CET
Concejo AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 48.10 | 49.10 | 48.00 | 48.00 | 48.00 | - | 2,961 |
| Aug 24, 2026 | 47.20 | 49.80 | 47.20 | 48.00 | 48.00 | 1.69% | 5,047 |
| Aug 21, 2026 | 47.70 | 47.80 | 45.60 | 47.20 | 47.20 | -4.07% | 8,023 |
| Aug 20, 2026 | 48.30 | 49.60 | 47.60 | 49.20 | 49.20 | 2.71% | 13,721 |
| Aug 19, 2026 | 46.50 | 48.00 | 46.50 | 47.90 | 47.90 | -0.21% | 1,664 |
| Aug 18, 2026 | 47.80 | 48.00 | 46.50 | 48.00 | 48.00 | -0.41% | 782 |
| Aug 17, 2026 | 47.40 | 48.30 | 47.20 | 48.20 | 48.20 | 1.69% | 784 |
| 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 |