Concejo AB (publ) (STO:CNCJO.B)
Sweden
· Delayed Price · Currency is SEK 43.80
+0.80 (1.86%)
At close: Dec 5, 2025
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 0.20% | 2,517 |
| Oct 8, 2025 | 49.80 | 50.20 | 49.50 | 49.70 | 49.70 | -0.60% | 2,181 |
| Oct 7, 2025 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | - | 1,312 |
| Oct 6, 2025 | 49.70 | 50.20 | 49.40 | 50.00 | 50.00 | 0.81% | 3,539 |
| Oct 3, 2025 | 49.60 | 50.00 | 48.60 | 49.60 | 49.60 | -0.20% | 6,458 |
| Oct 2, 2025 | 49.50 | 49.90 | 49.00 | 49.70 | 49.70 | -0.60% | 4,492 |
| Oct 1, 2025 | 49.10 | 50.40 | 48.90 | 50.00 | 50.00 | 3.09% | 6,252 |
| Sep 30, 2025 | 48.40 | 49.20 | 48.40 | 48.50 | 48.50 | 0.21% | 7,357 |
| Sep 29, 2025 | 48.00 | 48.80 | 48.00 | 48.40 | 48.40 | - | 3,484 |
| Sep 26, 2025 | 48.30 | 48.80 | 47.40 | 48.40 | 48.40 | 0.21% | 3,767 |
| Sep 25, 2025 | 47.60 | 49.00 | 47.50 | 48.30 | 48.30 | 1.47% | 4,166 |
| Sep 24, 2025 | 50.00 | 50.00 | 47.20 | 47.60 | 47.60 | -12.50% | 14,718 |
| Sep 23, 2025 | 53.80 | 54.40 | 53.60 | 54.40 | 47.40 | 2.64% | 13,710 |
| Sep 22, 2025 | 53.00 | 54.00 | 51.80 | 53.00 | 46.18 | - | 2,320 |
| Sep 19, 2025 | 52.40 | 54.00 | 51.80 | 53.00 | 46.18 | - | 5,176 |
| Sep 18, 2025 | 52.40 | 53.60 | 52.00 | 53.00 | 46.18 | 0.76% | 7,108 |
| Sep 17, 2025 | 53.40 | 53.40 | 52.20 | 52.60 | 45.83 | -0.75% | 412 |
| Sep 16, 2025 | 53.00 | 53.80 | 52.80 | 53.00 | 46.18 | - | 2,312 |
| Sep 15, 2025 | 53.40 | 53.40 | 52.40 | 53.00 | 46.18 | -0.38% | 2,206 |
| Sep 12, 2025 | 52.60 | 53.60 | 51.60 | 53.20 | 46.35 | 2.70% | 3,404 |
| Sep 11, 2025 | 51.20 | 53.00 | 51.20 | 51.80 | 45.13 | 1.57% | 4,512 |
| Sep 10, 2025 | 51.40 | 51.80 | 49.70 | 51.00 | 44.44 | 1.59% | 4,141 |
| Sep 9, 2025 | 49.80 | 50.60 | 49.80 | 50.20 | 43.74 | -0.79% | 887 |
| Sep 8, 2025 | 50.20 | 50.60 | 49.60 | 50.60 | 44.09 | - | 9,554 |
| Sep 5, 2025 | 51.00 | 51.20 | 49.80 | 50.60 | 44.09 | - | 2,753 |
| Sep 4, 2025 | 50.00 | 51.00 | 49.90 | 50.60 | 44.09 | 0.40% | 665 |
| Sep 3, 2025 | 50.20 | 51.40 | 49.90 | 50.40 | 43.91 | 1.61% | 6,627 |
| Sep 2, 2025 | 51.00 | 51.60 | 49.60 | 49.60 | 43.22 | -4.25% | 3,975 |
| Sep 1, 2025 | 51.00 | 52.00 | 50.80 | 51.80 | 45.13 | 1.97% | 10,514 |
| Aug 29, 2025 | 50.40 | 51.20 | 50.40 | 50.80 | 44.26 | -0.39% | 1,462 |
| Aug 28, 2025 | 51.60 | 51.60 | 50.40 | 51.00 | 44.44 | -1.16% | 2,452 |
| Aug 27, 2025 | 50.80 | 51.60 | 50.80 | 51.60 | 44.96 | 0.78% | 2,767 |
| Aug 26, 2025 | 50.80 | 51.20 | 50.20 | 51.20 | 44.61 | 0.39% | 2,287 |
| Aug 25, 2025 | 51.00 | 51.60 | 50.80 | 51.00 | 44.44 | - | 4,295 |
| Aug 22, 2025 | 49.40 | 52.40 | 49.40 | 51.00 | 44.44 | 13.08% | 41,131 |
| Aug 21, 2025 | 44.90 | 46.90 | 41.90 | 45.10 | 39.30 | 0.67% | 8,650 |
| Aug 20, 2025 | 43.50 | 45.00 | 43.00 | 44.80 | 39.04 | 3.23% | 11,553 |
| Aug 19, 2025 | 43.30 | 43.40 | 42.70 | 43.40 | 37.82 | 0.23% | 2,818 |
| Aug 18, 2025 | 42.00 | 43.50 | 42.00 | 43.30 | 37.73 | 2.12% | 7,463 |
| Aug 15, 2025 | 42.40 | 42.90 | 41.90 | 42.40 | 36.94 | -0.47% | 3,814 |
| Aug 14, 2025 | 40.70 | 43.00 | 40.70 | 42.60 | 37.12 | - | 3,761 |
| Aug 13, 2025 | 41.80 | 42.70 | 41.70 | 42.60 | 37.12 | 0.71% | 3,413 |
| Aug 12, 2025 | 41.60 | 42.40 | 41.20 | 42.30 | 36.86 | -0.24% | 5,212 |
| Aug 11, 2025 | 42.40 | 43.10 | 41.70 | 42.40 | 36.94 | -2.08% | 4,223 |
| Aug 8, 2025 | 41.60 | 43.30 | 41.60 | 43.30 | 37.73 | 2.61% | 2,443 |
| Aug 7, 2025 | 42.50 | 42.50 | 41.10 | 42.20 | 36.77 | 2.18% | 3,695 |
| Aug 6, 2025 | 41.60 | 42.10 | 41.00 | 41.30 | 35.99 | -1.43% | 4,845 |
| Aug 5, 2025 | 41.60 | 42.40 | 41.40 | 41.90 | 36.51 | -0.48% | 2,190 |
| Aug 4, 2025 | 41.70 | 42.80 | 41.70 | 42.10 | 36.68 | -1.86% | 4,526 |
| Aug 1, 2025 | 41.50 | 42.90 | 41.50 | 42.90 | 37.38 | 0.94% | 215 |
| Jul 31, 2025 | 40.10 | 42.50 | 40.10 | 42.50 | 37.03 | 0.71% | 3,546 |
| Jul 30, 2025 | 39.90 | 43.20 | 39.90 | 42.20 | 36.77 | -1.40% | 3,384 |
| Jul 29, 2025 | 41.40 | 43.00 | 40.30 | 42.80 | 37.29 | 1.90% | 4,794 |
| Jul 28, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 36.60 | 1.45% | 747 |
| Jul 25, 2025 | 41.80 | 42.10 | 40.00 | 41.40 | 36.07 | 0.98% | 1,006 |
| Jul 24, 2025 | 40.10 | 41.10 | 40.10 | 41.00 | 35.72 | 1.23% | 453 |
| Jul 23, 2025 | 40.30 | 41.00 | 40.00 | 40.50 | 35.29 | - | 1,133 |
| Jul 22, 2025 | 40.30 | 40.70 | 40.30 | 40.50 | 35.29 | -0.49% | 14,484 |
| Jul 21, 2025 | 40.00 | 41.00 | 40.00 | 40.70 | 35.46 | 1.50% | 4,086 |