Concejo AB (publ) (STO:CNCJO.B)
Sweden
· Delayed Price · Currency is SEK 44.60
+0.50 (1.13%)
Mar 9, 2026, 4:24 PM CET
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 47.20 | 47.80 | 46.50 | 46.90 | 46.90 | -1.05% | 6,011 |
| Jan 29, 2026 | 47.50 | 48.10 | 45.60 | 47.40 | 47.40 | -0.42% | 11,403 |
| Jan 28, 2026 | 47.30 | 47.70 | 45.00 | 47.60 | 47.60 | - | 2,110 |
| Jan 27, 2026 | 47.10 | 49.00 | 46.70 | 47.60 | 47.60 | -1.65% | 3,826 |
| Jan 26, 2026 | 48.60 | 48.60 | 47.90 | 48.40 | 48.40 | 0.83% | 3,165 |
| Jan 23, 2026 | 47.80 | 48.00 | 47.20 | 48.00 | 48.00 | 0.63% | 1,139 |
| Jan 22, 2026 | 48.00 | 48.00 | 47.70 | 47.70 | 47.70 | -0.42% | 379 |
| Jan 21, 2026 | 47.80 | 48.00 | 46.80 | 47.90 | 47.90 | 0.42% | 577 |
| Jan 20, 2026 | 47.60 | 47.90 | 46.00 | 47.70 | 47.70 | 0.63% | 2,081 |
| Jan 19, 2026 | 47.30 | 47.40 | 45.10 | 47.40 | 47.40 | 2.16% | 989 |
| Jan 16, 2026 | 46.30 | 47.60 | 46.20 | 46.40 | 46.40 | -0.43% | 1,896 |
| Jan 15, 2026 | 47.90 | 47.90 | 46.10 | 46.60 | 46.60 | -0.21% | 3,858 |
| Jan 14, 2026 | 46.00 | 48.00 | 46.00 | 46.70 | 46.70 | -0.85% | 1,541 |
| Jan 13, 2026 | 47.50 | 47.50 | 46.20 | 47.10 | 47.10 | 0.43% | 12,293 |
| Jan 12, 2026 | 47.40 | 48.40 | 46.50 | 46.90 | 46.90 | -1.88% | 3,091 |
| Jan 9, 2026 | 48.80 | 48.80 | 46.80 | 47.80 | 47.80 | -2.05% | 12,590 |
| Jan 8, 2026 | 46.30 | 49.20 | 46.30 | 48.80 | 48.80 | 3.83% | 6,912 |
| Jan 7, 2026 | 47.00 | 47.00 | 45.60 | 47.00 | 47.00 | -0.21% | 1,835 |
| Jan 5, 2026 | 48.30 | 48.30 | 46.20 | 47.10 | 47.10 | -2.89% | 3,989 |
| Jan 2, 2026 | 46.70 | 49.80 | 46.70 | 48.50 | 48.50 | 1.46% | 11,561 |
| Dec 30, 2025 | 47.70 | 47.80 | 46.50 | 47.80 | 47.80 | -1.04% | 9,081 |
| Dec 29, 2025 | 47.60 | 49.20 | 46.50 | 48.30 | 48.30 | 19.26% | 22,150 |
| Dec 23, 2025 | 39.40 | 40.50 | 39.40 | 40.50 | 40.50 | -0.25% | 683 |
| Dec 22, 2025 | 40.70 | 41.00 | 39.50 | 40.60 | 40.60 | -0.49% | 2,510 |
| Dec 19, 2025 | 40.70 | 40.80 | 39.80 | 40.80 | 40.80 | -2.39% | 6,802 |
| Dec 18, 2025 | 40.40 | 41.80 | 40.40 | 41.80 | 41.80 | 2.45% | 425 |
| Dec 17, 2025 | 40.10 | 40.80 | 40.10 | 40.80 | 40.80 | 1.75% | 395 |
| Dec 16, 2025 | 40.00 | 41.70 | 39.90 | 40.10 | 40.10 | -2.91% | 3,337 |
| Dec 15, 2025 | 40.10 | 41.30 | 39.50 | 41.30 | 41.30 | 0.24% | 1,615 |
| Dec 12, 2025 | 40.40 | 41.30 | 40.20 | 41.20 | 41.20 | -1.90% | 458 |
| Dec 11, 2025 | 40.40 | 42.90 | 39.50 | 42.00 | 42.00 | 3.70% | 3,027 |
| Dec 10, 2025 | 40.00 | 41.20 | 40.00 | 40.50 | 40.50 | -0.49% | 1,650 |
| Dec 9, 2025 | 41.50 | 41.70 | 40.60 | 40.70 | 40.70 | -3.10% | 8,873 |
| Dec 8, 2025 | 43.60 | 44.90 | 42.00 | 42.00 | 42.00 | -4.11% | 5,376 |
| Dec 5, 2025 | 42.90 | 44.20 | 42.90 | 43.80 | 43.80 | 1.86% | 1,451 |
| Dec 4, 2025 | 41.70 | 47.60 | 41.70 | 43.00 | 43.00 | 2.14% | 3,343 |
| Dec 3, 2025 | 41.20 | 42.10 | 41.00 | 42.10 | 42.10 | 0.48% | 1,164 |
| Dec 2, 2025 | 42.50 | 42.50 | 41.20 | 41.90 | 41.90 | 0.24% | 721 |
| Dec 1, 2025 | 42.50 | 42.90 | 41.00 | 41.80 | 41.80 | -2.34% | 7,926 |
| Nov 28, 2025 | 41.90 | 44.00 | 41.80 | 42.80 | 42.80 | 0.23% | 3,954 |
| Nov 27, 2025 | 43.00 | 44.00 | 41.00 | 42.70 | 42.70 | -1.16% | 9,115 |
| Nov 26, 2025 | 43.10 | 45.40 | 42.60 | 43.20 | 43.20 | -2.70% | 3,038 |
| Nov 25, 2025 | 45.00 | 45.20 | 43.60 | 44.40 | 44.40 | -1.11% | 6,442 |
| Nov 24, 2025 | 44.70 | 45.50 | 43.60 | 44.90 | 44.90 | 0.45% | 2,511 |
| Nov 21, 2025 | 45.80 | 45.80 | 43.40 | 44.70 | 44.70 | -0.45% | 3,410 |
| Nov 20, 2025 | 45.00 | 45.50 | 44.60 | 44.90 | 44.90 | -0.66% | 769 |
| Nov 19, 2025 | 44.80 | 45.20 | 42.30 | 45.20 | 45.20 | 0.44% | 2,635 |
| Nov 18, 2025 | 46.40 | 46.40 | 43.40 | 45.00 | 45.00 | -3.02% | 4,060 |
| Nov 17, 2025 | 46.90 | 47.00 | 45.40 | 46.40 | 46.40 | 2.20% | 2,658 |
| Nov 14, 2025 | 45.50 | 45.90 | 44.80 | 45.40 | 45.40 | -2.58% | 3,332 |
| Nov 13, 2025 | 46.70 | 47.00 | 45.50 | 46.60 | 46.60 | - | 1,880 |
| Nov 12, 2025 | 47.80 | 49.10 | 45.60 | 46.60 | 46.60 | -2.51% | 11,404 |
| Nov 11, 2025 | 47.40 | 47.90 | 45.70 | 47.80 | 47.80 | -0.42% | 9,079 |
| Nov 10, 2025 | 47.90 | 48.60 | 46.10 | 48.00 | 48.00 | -0.83% | 10,732 |
| Nov 7, 2025 | 48.50 | 49.10 | 48.00 | 48.40 | 48.40 | -0.21% | 3,364 |
| Nov 6, 2025 | 50.40 | 50.40 | 48.20 | 48.50 | 48.50 | -0.82% | 195 |
| Nov 5, 2025 | 48.40 | 49.00 | 48.00 | 48.90 | 48.90 | -0.20% | 1,783 |
| Nov 4, 2025 | 47.80 | 49.30 | 47.80 | 49.00 | 49.00 | -0.61% | 2,636 |
| Nov 3, 2025 | 49.60 | 49.90 | 48.10 | 49.30 | 49.30 | -0.40% | 4,168 |
| Oct 31, 2025 | 49.20 | 49.50 | 48.80 | 49.50 | 49.50 | 0.61% | 1,064 |
| Oct 30, 2025 | 49.00 | 49.80 | 48.50 | 49.20 | 49.20 | -0.20% | 9,501 |
| Oct 29, 2025 | 49.70 | 49.90 | 48.50 | 49.30 | 49.30 | -0.80% | 4,305 |
| Oct 28, 2025 | 48.50 | 49.90 | 48.50 | 49.70 | 49.70 | 2.47% | 4,383 |
| Oct 27, 2025 | 49.90 | 49.90 | 48.00 | 48.50 | 48.50 | -2.81% | 4,381 |
| Oct 24, 2025 | 47.80 | 50.20 | 47.80 | 49.90 | 49.90 | 3.96% | 4,913 |
| Oct 23, 2025 | 47.50 | 48.00 | 47.00 | 48.00 | 48.00 | - | 2,778 |
| Oct 22, 2025 | 47.70 | 48.00 | 47.40 | 48.00 | 48.00 | - | 1,479 |
| Oct 21, 2025 | 48.90 | 48.90 | 46.90 | 48.00 | 48.00 | -1.44% | 1,465 |
| Oct 20, 2025 | 48.30 | 48.80 | 44.60 | 48.70 | 48.70 | 0.41% | 3,390 |
| Oct 17, 2025 | 48.80 | 48.80 | 47.80 | 48.50 | 48.50 | -0.61% | 3,009 |
| Oct 16, 2025 | 47.60 | 48.90 | 47.50 | 48.80 | 48.80 | 2.52% | 2,700 |
| Oct 15, 2025 | 49.40 | 49.40 | 47.50 | 47.60 | 47.60 | -3.45% | 5,732 |
| Oct 14, 2025 | 49.10 | 49.40 | 48.40 | 49.30 | 49.30 | -0.20% | 1,736 |
| Oct 13, 2025 | 49.70 | 49.80 | 48.00 | 49.40 | 49.40 | -0.60% | 1,270 |
| Oct 10, 2025 | 49.80 | 49.80 | 49.00 | 49.70 | 49.70 | -0.20% | 1,719 |