Concejo AB (publ) (STO:CNCJO.B)
Sweden · Delayed Price · Currency is SEK 48.20
-0.60 (-1.23%)
Jul 6, 2026, 9:00 AM CET
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 49.90 | 49.90 | 47.70 | 48.40 | 48.40 | 1.26% | 3,078 |
| Jun 24, 2026 | 49.00 | 49.90 | 47.70 | 47.80 | 47.80 | -2.05% | 1,284 |
| Jun 23, 2026 | 47.70 | 48.80 | 47.70 | 48.80 | 48.80 | 1.04% | 524 |
| Jun 22, 2026 | 48.30 | 48.30 | 47.80 | 48.30 | 48.30 | - | 466 |
| Jun 18, 2026 | 48.60 | 48.90 | 47.90 | 48.30 | 48.30 | -0.21% | 1,753 |
| Jun 17, 2026 | 48.00 | 48.70 | 48.00 | 48.40 | 48.40 | -0.62% | 491 |
| Jun 16, 2026 | 48.20 | 49.00 | 48.00 | 48.70 | 48.70 | 1.25% | 3,864 |
| Jun 15, 2026 | 48.70 | 49.40 | 48.00 | 48.10 | 48.10 | -0.82% | 2,291 |
| Jun 12, 2026 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 3,427 |
| Jun 11, 2026 | 48.20 | 49.00 | 47.90 | 49.00 | 49.00 | 0.20% | 1,136 |
| Jun 10, 2026 | 47.90 | 49.80 | 47.90 | 48.90 | 48.90 | 0.62% | 220 |
| Jun 9, 2026 | 48.30 | 48.80 | 47.90 | 48.60 | 48.60 | -0.21% | 528 |
| Jun 8, 2026 | 45.70 | 49.70 | 45.70 | 48.70 | 48.70 | -0.61% | 3,103 |
| Jun 5, 2026 | 49.80 | 49.90 | 48.00 | 49.00 | 49.00 | -1.61% | 12,593 |
| Jun 4, 2026 | 48.60 | 50.00 | 48.60 | 49.80 | 49.80 | 1.63% | 4,711 |
| Jun 3, 2026 | 49.10 | 49.20 | 49.00 | 49.00 | 49.00 | -0.20% | 3,558 |
| Jun 2, 2026 | 49.40 | 49.40 | 48.50 | 49.10 | 49.10 | -0.61% | 5,788 |
| Jun 1, 2026 | 49.90 | 50.20 | 49.00 | 49.40 | 49.40 | 0.20% | 4,732 |
| May 29, 2026 | 49.20 | 49.50 | 48.70 | 49.30 | 49.30 | -0.20% | 4,542 |
| May 28, 2026 | 49.40 | 50.20 | 48.40 | 49.40 | 49.40 | -0.20% | 13,678 |
| May 27, 2026 | 49.40 | 50.20 | 48.40 | 49.50 | 49.50 | 1.02% | 4,937 |
| May 26, 2026 | 47.90 | 49.60 | 47.90 | 49.00 | 49.00 | -2.78% | 3,565 |
| 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 |