Concejo AB Class B CNCJO_B
OMXSTO · Sweden · Electronic Technology
SEK 47.50-0.50 (-1.04%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 47.50 | -1.04% | SEK 47.40 | SEK 48.40 | SEK 47.40 | 816 |
| 2026-10-01 | SEK 48.00 | -0.21% | SEK 47.90 | SEK 48.30 | SEK 47.60 | 793 |
| 2026-09-30 | SEK 48.10 | +0.21% | SEK 48.90 | SEK 48.90 | SEK 47.40 | 4.03K |
| 2026-09-29 | SEK 48.00 | -0.41% | SEK 48.30 | SEK 48.80 | SEK 47.30 | 5.62K |
| 2026-09-28 | SEK 48.20 | +2.77% | SEK 46.00 | SEK 49.20 | SEK 46.00 | 6.15K |
| 2026-09-25 | SEK 46.90 | 0.00% | SEK 46.70 | SEK 47.00 | SEK 45.60 | 4.72K |
| 2026-09-24 | SEK 46.90 | -1.88% | SEK 47.70 | SEK 47.80 | SEK 46.60 | 997 |
| 2026-09-23 | SEK 47.80 | -2.25% | SEK 48.00 | SEK 48.90 | SEK 47.00 | 3.13K |
| 2026-09-22 | SEK 48.90 | -2.00% | SEK 49.90 | SEK 50.20 | SEK 48.60 | 5.26K |
| 2026-09-21 | SEK 49.90 | +3.10% | SEK 48.00 | SEK 50.00 | SEK 47.50 | 3.20K |
| 2026-09-18 | SEK 48.40 | +0.62% | SEK 48.10 | SEK 49.00 | SEK 47.50 | 1.40K |
| 2026-09-17 | SEK 48.10 | -0.41% | SEK 47.00 | SEK 48.50 | SEK 47.00 | 8.42K |
| 2026-09-16 | SEK 48.30 | +0.42% | SEK 48.30 | SEK 48.30 | SEK 46.80 | 7.38K |
| 2026-09-15 | SEK 48.10 | +1.69% | SEK 47.00 | SEK 49.20 | SEK 46.60 | 1.48K |
| 2026-09-14 | SEK 47.30 | +0.21% | SEK 47.00 | SEK 47.30 | SEK 46.50 | 473 |
| 2026-09-11 | SEK 47.20 | +1.07% | SEK 46.00 | SEK 47.20 | SEK 45.80 | 3.42K |
| 2026-09-10 | SEK 46.70 | -0.85% | SEK 46.40 | SEK 47.00 | SEK 45.70 | 1.57K |
| 2026-09-09 | SEK 47.10 | -0.42% | SEK 45.90 | SEK 47.20 | SEK 45.90 | 1.04K |
| 2026-09-08 | SEK 47.30 | +2.83% | SEK 45.90 | SEK 47.30 | SEK 45.60 | 2.40K |
| 2026-09-07 | SEK 46.00 | 0.00% | SEK 45.10 | SEK 46.00 | SEK 45.10 | 3.03K |
| 2026-09-04 | SEK 46.00 | -1.08% | SEK 45.60 | SEK 46.20 | SEK 45.10 | 619 |
| 2026-09-03 | SEK 46.50 | +1.09% | SEK 46.00 | SEK 46.50 | SEK 45.00 | 3.63K |
| 2026-09-02 | SEK 46.00 | -2.34% | SEK 47.10 | SEK 47.20 | SEK 45.60 | 2.32K |
| 2026-09-01 | SEK 47.10 | -0.21% | SEK 46.10 | SEK 47.10 | SEK 46.10 | 1.27K |
| 2026-08-31 | SEK 47.20 | -0.42% | SEK 47.30 | SEK 47.30 | SEK 46.30 | 1.68K |
| 2026-08-28 | SEK 47.40 | +0.42% | SEK 47.20 | SEK 47.40 | SEK 46.00 | 6.80K |
| 2026-08-27 | SEK 47.20 | +0.21% | SEK 46.60 | SEK 47.30 | SEK 46.60 | 484 |
| 2026-08-26 | SEK 47.10 | -1.88% | SEK 47.90 | SEK 47.90 | SEK 47.10 | 3.94K |
| 2026-08-25 | SEK 48.00 | 0.00% | SEK 48.10 | SEK 49.10 | SEK 48.00 | 2.96K |
| 2026-08-24 | SEK 48.00 | +1.69% | SEK 47.20 | SEK 49.80 | SEK 47.20 | 5.05K |
| 2026-08-21 | SEK 47.20 | -4.07% | SEK 47.70 | SEK 47.80 | SEK 45.60 | 8.02K |
| 2026-08-20 | SEK 49.20 | +2.71% | SEK 48.30 | SEK 49.60 | SEK 47.60 | 13.72K |
| 2026-08-19 | SEK 47.90 | -0.21% | SEK 46.50 | SEK 48.00 | SEK 46.50 | 1.66K |
| 2026-08-18 | SEK 48.00 | -0.41% | SEK 47.80 | SEK 48.00 | SEK 46.50 | 782 |
| 2026-08-17 | SEK 48.20 | +1.69% | SEK 47.40 | SEK 48.30 | SEK 47.20 | 784 |
| 2026-08-14 | SEK 47.40 | +0.42% | SEK 46.40 | SEK 47.40 | SEK 46.40 | 1.06K |
| 2026-08-13 | SEK 47.20 | +0.64% | SEK 46.90 | SEK 47.20 | SEK 46.20 | 786 |
| 2026-08-12 | SEK 46.90 | -0.85% | SEK 46.50 | SEK 47.20 | SEK 46.20 | 2.16K |
| 2026-08-11 | SEK 47.30 | +0.64% | SEK 47.70 | SEK 47.70 | SEK 46.70 | 293 |
| 2026-08-10 | SEK 47.00 | +0.64% | SEK 46.80 | SEK 48.40 | SEK 45.80 | 5.63K |
| 2026-08-07 | SEK 46.70 | -2.30% | SEK 47.40 | SEK 47.70 | SEK 46.50 | 7.89K |
| 2026-08-06 | SEK 47.80 | -0.83% | SEK 47.70 | SEK 48.10 | SEK 47.00 | 935 |
| 2026-08-05 | SEK 48.20 | +0.21% | SEK 47.30 | SEK 48.20 | SEK 47.30 | 12.51K |
| 2026-08-04 | SEK 48.10 | +0.21% | SEK 48.20 | SEK 48.40 | SEK 47.20 | 3.51K |
| 2026-08-03 | SEK 48.00 | +0.42% | SEK 47.60 | SEK 49.50 | SEK 47.60 | 3.37K |
| 2026-07-31 | SEK 47.80 | +0.84% | SEK 47.50 | SEK 49.20 | SEK 47.00 | 14.16K |
| 2026-07-30 | SEK 47.40 | -0.21% | SEK 47.50 | SEK 47.50 | SEK 46.80 | 279 |
| 2026-07-29 | SEK 47.50 | +0.85% | SEK 46.40 | SEK 47.50 | SEK 46.40 | 2.80K |
| 2026-07-28 | SEK 47.10 | -0.84% | SEK 47.50 | SEK 47.50 | SEK 46.20 | 503 |
| 2026-07-27 | SEK 47.50 | +1.28% | SEK 46.90 | SEK 47.50 | SEK 45.50 | 1.92K |
| 2026-07-24 | SEK 46.90 | -1.68% | SEK 46.70 | SEK 47.70 | SEK 46.70 | 723 |
| 2026-07-23 | SEK 47.70 | +1.71% | SEK 46.50 | SEK 47.70 | SEK 46.50 | 374 |
| 2026-07-22 | SEK 46.90 | -1.05% | SEK 46.30 | SEK 47.70 | SEK 46.30 | 609 |
| 2026-07-21 | SEK 47.40 | +0.42% | SEK 47.30 | SEK 47.40 | SEK 46.20 | 478 |
| 2026-07-20 | SEK 47.20 | +0.64% | SEK 46.50 | SEK 47.20 | SEK 46.00 | 3.17K |
| 2026-07-17 | SEK 46.90 | -1.26% | SEK 46.60 | SEK 47.40 | SEK 46.50 | 1.08K |
| 2026-07-16 | SEK 47.50 | +1.50% | SEK 47.20 | SEK 47.70 | SEK 46.60 | 871 |
| 2026-07-15 | SEK 46.80 | -1.68% | SEK 46.10 | SEK 47.50 | SEK 46.10 | 4.04K |
| 2026-07-14 | SEK 47.60 | -0.83% | SEK 47.80 | SEK 47.80 | SEK 47.00 | 692 |
| 2026-07-13 | SEK 48.00 | 0.00% | SEK 47.00 | SEK 49.00 | SEK 47.00 | 907 |
| 2026-07-10 | SEK 48.00 | +0.21% | SEK 48.10 | SEK 48.20 | SEK 47.40 | 2.08K |
| 2026-07-09 | SEK 47.90 | -0.42% | SEK 47.70 | SEK 48.20 | SEK 47.00 | 6.87K |
| 2026-07-08 | SEK 48.10 | -0.21% | SEK 48.80 | SEK 48.90 | SEK 47.50 | 2.97K |
| 2026-07-07 | SEK 48.20 | 0.00% | SEK 48.20 | SEK 48.60 | SEK 47.70 | 2.88K |
| 2026-07-06 | SEK 48.20 | -1.23% | SEK 48.20 | SEK 48.30 | SEK 47.70 | 1.71K |
| 2026-07-03 | SEK 48.80 | -0.41% | SEK 48.30 | SEK 49.10 | SEK 48.30 | 2.35K |
| 2026-07-02 | SEK 49.00 | +0.20% | SEK 48.10 | SEK 49.50 | SEK 47.80 | 3.65K |
| 2026-07-01 | SEK 48.90 | +0.20% | SEK 48.80 | SEK 49.70 | SEK 47.90 | 2.09K |
| 2026-06-30 | SEK 48.80 | -0.20% | SEK 47.90 | SEK 48.90 | SEK 47.90 | 2.21K |
| 2026-06-29 | SEK 48.90 | +1.45% | SEK 47.90 | SEK 48.90 | SEK 47.70 | 493 |
| 2026-06-26 | SEK 48.20 | -0.41% | SEK 49.90 | SEK 49.90 | SEK 48.00 | 1.53K |
| 2026-06-25 | SEK 48.40 | +1.26% | SEK 49.90 | SEK 49.90 | SEK 47.70 | 3.08K |
| 2026-06-24 | SEK 47.80 | -2.05% | SEK 49.00 | SEK 49.90 | SEK 47.70 | 1.28K |
| 2026-06-23 | SEK 48.80 | +1.04% | SEK 47.70 | SEK 48.80 | SEK 47.70 | 524 |
| 2026-06-22 | SEK 48.30 | 0.00% | SEK 48.30 | SEK 48.30 | SEK 47.80 | 466 |
| 2026-06-18 | SEK 48.30 | -0.21% | SEK 48.60 | SEK 48.90 | SEK 47.90 | 1.75K |
| 2026-06-17 | SEK 48.40 | -0.62% | SEK 48.00 | SEK 48.70 | SEK 48.00 | 491 |
| 2026-06-16 | SEK 48.70 | +1.25% | SEK 48.20 | SEK 49.00 | SEK 48.00 | 3.86K |
| 2026-06-15 | SEK 48.10 | -0.82% | SEK 48.70 | SEK 49.40 | SEK 48.00 | 2.29K |
| 2026-06-12 | SEK 48.50 | -1.02% | SEK 48.70 | SEK 48.70 | SEK 48.00 | 2.50K |
| 2026-06-11 | SEK 49.00 | +0.20% | SEK 48.20 | SEK 49.00 | SEK 47.90 | 1.14K |
| 2026-06-10 | SEK 48.90 | +0.62% | SEK 47.90 | SEK 49.80 | SEK 47.90 | 220 |
| 2026-06-09 | SEK 48.60 | -0.21% | SEK 48.30 | SEK 48.80 | SEK 47.90 | 528 |
| 2026-06-08 | SEK 48.70 | -0.61% | SEK 45.70 | SEK 49.70 | SEK 45.70 | 3.10K |
| 2026-06-05 | SEK 49.00 | -1.61% | SEK 49.80 | SEK 49.90 | SEK 48.00 | 12.59K |
| 2026-06-04 | SEK 49.80 | +1.63% | SEK 48.60 | SEK 50.00 | SEK 48.60 | 4.71K |
| 2026-06-03 | SEK 49.00 | -0.20% | SEK 49.10 | SEK 49.20 | SEK 49.00 | 3.56K |
| 2026-06-02 | SEK 49.10 | -0.61% | SEK 49.40 | SEK 49.40 | SEK 48.50 | 5.79K |
| 2026-06-01 | SEK 49.40 | +0.20% | SEK 49.90 | SEK 50.20 | SEK 49.00 | 4.73K |
| 2026-05-29 | SEK 49.30 | -0.20% | SEK 49.20 | SEK 49.50 | SEK 48.70 | 4.54K |