Concejo AB

CNCJOb
🏛️ sweden →
50.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 68.00 69.40 67.40 69.00 0.0M
2021-12-29 65.00 68.00 65.00 67.40 0.0M
2021-12-28 63.60 65.60 63.60 65.00 0.0M
2021-12-27 63.00 63.80 62.60 63.60 0.0M
2021-12-23 62.20 63.00 62.00 62.60 0.0M
2021-12-22 63.00 63.80 61.80 62.00 0.0M
2021-12-21 63.00 63.60 62.20 63.00 0.0M
2021-12-20 62.00 63.00 61.40 63.00 0.0M
2021-12-17 61.80 62.40 61.60 62.00 0.0M
2021-12-16 64.60 64.60 61.80 61.80 0.0M
2021-12-15 64.60 65.40 62.40 63.60 0.0M
2021-12-14 65.20 65.80 64.60 64.60 0.0M
2021-12-13 66.00 66.80 65.00 65.20 0.0M
2021-12-10 65.20 66.20 65.20 66.00 0.0M
2021-12-09 66.40 66.60 64.40 65.20 0.0M
2021-12-08 66.00 66.60 65.80 65.80 0.0M
2021-12-07 66.00 66.60 66.00 66.00 0.0M
2021-12-06 66.40 66.40 65.40 66.00 0.0M
2021-12-03 63.40 66.40 63.40 66.40 0.0M
2021-12-02 66.00 66.60 63.20 63.20 0.0M
2021-12-01 67.40 67.60 64.60 66.00 0.0M
2021-11-30 66.40 68.00 62.40 68.00 0.0M
2021-11-29 69.00 69.00 66.00 66.60 0.0M
2021-11-26 70.00 70.00 69.00 69.00 0.0M
2021-11-25 69.00 70.00 69.00 69.80 0.0M
2021-11-24 69.20 70.00 69.00 69.00 0.0M
2021-11-23 69.20 70.00 69.00 69.20 0.0M
2021-11-22 69.60 70.00 69.20 69.20 0.0M
2021-11-19 69.20 70.00 69.00 69.40 0.0M
2021-11-18 69.60 70.00 69.00 69.20 0.0M
2021-11-17 69.40 70.00 69.40 69.60 0.0M
2021-11-16 70.00 70.00 68.00 69.40 0.0M
2021-11-15 70.00 70.80 69.60 70.20 0.0M
2021-11-12 69.60 70.40 69.40 69.60 0.0M
2021-11-11 69.20 70.00 69.20 69.40 0.0M
2021-11-10 69.00 70.00 68.00 69.20 0.0M
2021-11-09 67.80 69.40 67.80 69.00 0.0M
2021-11-08 68.20 68.20 67.60 67.80 0.0M
2021-11-05 67.80 68.00 67.80 68.00 0.0M
2021-11-04 67.80 69.00 67.20 67.80 0.0M
2021-11-03 67.80 68.20 66.80 67.20 0.0M
2021-11-02 67.80 68.40 67.20 67.80 0.0M
2021-11-01 68.80 69.60 67.60 67.80 0.0M
2021-10-29 69.00 69.00 68.00 68.80 0.0M
2021-10-28 69.80 70.00 68.40 69.00 0.0M
2021-10-27 68.60 69.60 68.00 69.60 0.0M
2021-10-26 69.20 70.20 68.20 68.40 0.0M
2021-10-25 69.60 70.40 68.40 69.20 0.0M
2021-10-22 67.80 69.60 67.80 69.60 0.0M
2021-10-21 68.00 68.20 67.40 67.80 0.0M
2021-10-20 68.40 69.00 67.80 67.80 0.0M
2021-10-19 69.00 69.40 68.40 68.40 0.0M
2021-10-18 67.60 69.60 67.60 69.00 0.0M
2021-10-15 66.60 67.60 66.60 67.60 0.0M
2021-10-14 66.80 67.40 66.60 66.60 0.0M
2021-10-13 67.00 67.80 66.20 66.80 0.0M
2021-10-12 66.00 67.80 66.00 67.00 0.0M
2021-10-11 66.60 67.20 65.80 66.00 0.0M
2021-10-08 68.00 68.00 65.60 66.20 0.0M
2021-10-07 66.00 68.00 66.00 67.60 0.0M
2021-10-06 66.80 66.80 65.40 66.00 0.0M
2021-10-05 67.60 67.60 65.60 66.40 0.0M
2021-10-04 67.60 67.60 66.40 67.00 0.0M
2021-10-01 67.40 67.60 66.20 67.60 0.0M
2021-09-30 67.00 67.60 66.60 67.60 0.0M
2021-09-29 68.80 69.00 67.20 67.20 0.0M
2021-09-28 71.00 71.20 68.80 68.80 0.0M
2021-09-27 69.40 70.80 69.20 70.80 0.0M
2021-09-24 68.80 69.60 68.80 69.40 0.0M
2021-09-23 68.00 69.00 68.00 68.80 0.0M
2021-09-22 66.60 68.00 66.60 68.00 0.0M
2021-09-21 66.20 67.80 66.00 66.60 0.0M
2021-09-20 68.20 68.60 66.40 66.40 0.0M
2021-09-17 68.60 69.20 68.00 68.20 0.0M
2021-09-16 69.00 69.40 67.60 68.60 0.0M
2021-09-15 69.80 70.20 68.80 69.00 0.0M
2021-09-14 70.00 70.40 69.40 69.80 0.0M
2021-09-13 69.80 70.60 69.80 70.00 0.0M
2021-09-10 70.20 70.60 69.80 69.80 0.0M
2021-09-09 70.00 70.40 69.80 70.20 0.0M
2021-09-08 70.20 71.00 70.00 70.00 0.0M
2021-09-07 70.20 71.00 70.00 70.20 0.0M
2021-09-06 70.20 70.80 70.00 70.20 0.0M
2021-09-03 69.60 70.60 69.60 70.20 0.0M
2021-09-02 70.20 70.80 69.60 69.60 0.0M
2021-09-01 70.40 70.80 70.00 70.00 0.0M
2021-08-31 72.00 72.40 69.60 70.00 0.0M
2021-08-30 70.20 72.20 70.00 72.00 0.0M
2021-08-27 70.00 70.20 69.60 69.80 0.0M
2021-08-26 70.00 70.20 69.60 70.00 0.0M
2021-08-25 69.80 70.20 69.80 70.00 0.0M
2021-08-24 70.20 70.20 69.00 69.80 0.0M
2021-08-23 70.40 71.00 70.00 70.20 0.0M
2021-08-20 70.40 70.40 69.80 70.40 0.0M
2021-08-19 71.20 71.60 70.00 70.40 0.0M
2021-08-18 70.20 71.40 70.20 71.00 0.0M
2021-08-17 71.40 71.40 70.00 70.20 0.0M
2021-08-16 71.00 71.40 70.60 71.40 0.0M
2021-08-13 70.60 71.40 70.60 71.00 0.0M
2021-08-12 70.20 71.60 70.00 70.60 0.0M
2021-08-11 69.80 70.80 69.80 70.20 0.0M
2021-08-10 70.20 71.20 69.40 69.80 0.0M
2021-08-09 69.40 70.80 69.20 70.00 0.0M
2021-08-06 69.80 70.40 68.80 69.20 0.0M
2021-08-05 70.20 70.80 69.60 69.80 0.0M
2021-08-04 71.60 71.80 70.00 70.20 0.0M
2021-08-03 70.80 71.60 70.80 71.60 0.0M
2021-08-02 71.20 72.00 70.80 70.80 0.0M
2021-07-30 70.60 72.00 70.20 71.20 0.0M
2021-07-29 71.20 71.80 69.60 70.60 0.0M
2021-07-28 70.00 71.60 70.00 71.20 0.0M
2021-07-27 70.00 71.60 69.80 70.00 0.0M
2021-07-26 71.60 71.60 69.40 69.80 0.0M
2021-07-23 70.40 71.80 70.40 70.80 0.0M
2021-07-22 68.80 70.40 68.80 70.40 0.0M
2021-07-21 68.40 69.40 68.00 68.80 0.0M
2021-07-20 68.60 69.20 68.20 68.40 0.0M
2021-07-19 70.00 70.40 68.60 68.60 0.0M
2021-07-16 69.60 70.20 69.00 69.80 0.0M
2021-07-15 70.00 70.40 69.20 69.60 0.0M
2021-07-14 69.20 70.20 69.20 70.20 0.0M
2021-07-13 69.20 70.80 69.20 69.20 0.0M
2021-07-12 69.20 69.40 68.40 69.00 0.0M
2021-07-09 70.20 70.80 69.00 69.20 0.0M
2021-07-08 71.80 72.40 70.00 70.00 0.0M
2021-07-07 71.60 72.40 71.40 71.80 0.0M
2021-07-06 71.80 71.80 71.20 71.40 0.0M
2021-07-05 70.40 72.20 70.40 71.40 0.0M
2021-07-02 69.60 71.00 69.60 70.40 0.0M
2021-07-01 68.80 70.60 68.80 69.60 0.0M
2021-06-30 68.60 69.00 68.20 68.60 0.0M
2021-06-29 66.60 69.20 66.60 68.40 0.0M
2021-06-28 66.00 69.00 66.00 66.40 0.0M
2021-06-24 65.20 67.20 65.20 66.00 0.0M
2021-06-23 66.60 67.00 65.20 65.20 0.0M
2021-06-22 66.40 66.40 65.60 66.40 0.0M
2021-06-21 66.40 66.80 66.00 66.40 0.0M
2021-06-18 66.80 66.80 65.40 66.40 0.0M
2021-06-17 67.20 67.60 65.00 65.20 0.0M
2021-06-16 68.60 69.00 67.00 67.00 0.0M
2021-06-15 69.80 70.20 68.00 68.60 0.0M
2021-06-14 70.00 70.60 69.80 69.80 0.0M
2021-06-11 71.80 71.80 67.40 69.80 0.0M
2021-06-10 66.00 67.80 65.00 67.20 0.0M
2021-06-09 66.00 66.00 65.00 65.40 0.0M
2021-06-08 66.80 66.80 65.20 66.00 0.0M
2021-06-07 66.60 67.40 65.40 66.80 0.0M
2021-06-04 66.20 67.40 66.00 66.40 0.0M
2021-06-03 67.40 68.20 66.20 66.20 0.0M
2021-06-02 69.00 70.00 66.80 67.40 0.0M
2021-06-01 71.80 71.80 69.00 69.00 0.0M
2021-05-31 73.20 74.00 71.40 71.80 0.0M
2021-05-28 72.40 74.80 70.00 73.00 0.0M
2021-05-27 72.20 73.80 72.00 72.20 0.0M
2021-05-26 75.00 75.60 72.20 72.20 0.0M
2021-05-25 77.60 78.80 73.40 75.00 0.1M
2021-05-24 77.00 80.00 74.00 77.60 0.1M
2021-05-21 79.39 80.40 78.88 80.40 0.1M
2021-05-20 76.52 79.56 76.52 79.39 0.1M
2021-05-19 77.87 78.38 75.51 76.52 0.1M
2021-05-18 77.70 79.56 77.70 77.70 0.1M
2021-05-17 80.23 80.23 76.69 77.54 0.1M
2021-05-14 80.23 80.74 79.22 79.22 0.0M
2021-05-12 79.05 80.74 79.05 80.23 0.0M
2021-05-11 80.23 80.57 78.38 78.55 0.0M
2021-05-10 81.75 81.75 79.89 80.06 0.0M
2021-05-07 78.21 79.73 78.04 79.22 0.1M
2021-05-06 75.01 78.38 75.01 78.04 0.1M
2021-05-05 72.65 75.01 72.65 75.01 0.0M
2021-05-04 74.67 75.01 72.65 72.65 0.0M
2021-05-03 73.15 74.67 72.98 74.16 0.0M
2021-04-30 74.16 74.16 72.82 72.98 0.0M
2021-04-29 72.48 74.00 72.48 74.00 0.0M
2021-04-28 72.65 73.15 72.14 72.31 0.0M
2021-04-27 71.97 72.31 71.80 72.14 0.0M
2021-04-26 71.47 71.97 71.30 71.64 0.0M
2021-04-23 71.13 71.47 70.96 71.30 0.0M
2021-04-22 69.95 70.96 69.95 70.96 0.0M
2021-04-21 68.10 69.95 68.10 69.95 0.0M
2021-04-20 67.42 68.77 67.08 68.10 0.0M
2021-04-19 68.26 69.28 66.75 66.75 0.0M
2021-04-16 68.43 68.43 67.08 68.10 0.0M
2021-04-15 67.76 68.26 67.42 68.10 0.0M
2021-04-14 68.26 68.26 67.08 67.08 0.0M
2021-04-13 67.93 68.43 67.42 67.42 0.0M
2021-04-12 68.43 69.11 67.08 67.93 0.0M
2021-04-09 68.43 68.60 67.42 68.26 0.0M
2021-04-08 68.10 68.60 67.25 67.25 0.0M
2021-04-07 67.25 68.26 67.25 67.42 0.0M
2021-04-06 68.26 68.60 66.92 67.08 0.0M
2021-04-01 67.93 67.93 67.25 67.42 0.0M
2021-03-31 66.41 68.26 66.41 67.25 0.0M
2021-03-30 67.76 68.26 66.24 66.24 0.0M
2021-03-29 66.07 68.26 65.74 67.59 0.0M
2021-03-26 65.74 66.24 65.06 65.40 0.0M
2021-03-25 65.06 65.74 64.39 65.74 0.0M
2021-03-24 65.40 65.74 64.89 65.06 0.0M
2021-03-23 64.73 65.57 64.73 65.40 0.0M
2021-03-22 63.38 65.06 63.21 64.73 0.0M
2021-03-19 62.53 63.88 62.53 63.21 0.0M
2021-03-18 61.35 62.87 61.35 62.37 0.0M
2021-03-17 61.19 61.52 60.85 60.85 0.0M
2021-03-16 61.02 61.35 60.68 60.68 0.0M
2021-03-15 60.17 61.19 60.17 60.85 0.0M
2021-03-12 59.33 59.84 59.33 59.84 0.0M
2021-03-11 59.33 59.84 58.83 59.33 0.0M
2021-03-10 59.50 59.67 58.99 59.33 0.0M
2021-03-09 59.33 61.02 59.16 59.50 0.0M
2021-03-08 58.99 59.67 58.99 59.16 0.0M
2021-03-05 59.50 59.50 58.83 58.83 0.0M
2021-03-04 59.33 59.33 58.83 59.33 0.0M
2021-03-03 59.33 59.84 58.32 59.16 0.0M
2021-03-02 59.67 59.84 58.83 59.33 0.0M
2021-03-01 59.67 61.35 58.99 59.33 0.0M
2021-02-26 61.19 62.20 58.83 58.99 0.1M
2021-02-25 58.15 62.87 57.98 61.35 0.1M
2021-02-24 58.83 58.99 57.81 58.49 0.0M
2021-02-23 58.15 59.33 57.81 58.83 0.0M
2021-02-22 58.15 58.15 57.48 57.98 0.0M
2021-02-19 57.98 57.98 57.48 57.81 0.0M
2021-02-18 57.81 57.98 57.48 57.98 0.0M
2021-02-17 58.15 58.15 57.81 57.81 0.0M
2021-02-16 57.65 58.15 57.65 58.15 0.0M
2021-02-15 58.15 58.15 57.48 58.15 0.0M
2021-02-12 57.48 58.15 57.48 58.15 0.0M
2021-02-11 57.98 57.98 57.48 57.48 0.0M
2021-02-10 57.81 58.15 57.48 57.48 0.0M
2021-02-09 57.48 58.15 57.31 57.81 0.0M
2021-02-08 57.98 58.32 57.48 57.98 0.0M
2021-02-05 57.65 57.98 57.14 57.98 0.0M
2021-02-04 57.31 57.65 57.31 57.48 0.0M
2021-02-03 57.14 57.48 56.63 57.14 0.0M
2021-02-02 56.63 57.14 56.47 57.14 0.0M
2021-02-01 56.80 57.31 56.63 57.14 0.0M
2021-01-29 56.97 56.97 56.47 56.80 0.0M
2021-01-28 57.31 57.31 56.47 56.63 0.0M
2021-01-27 57.81 57.81 57.31 57.31 0.0M
2021-01-26 57.65 58.15 57.48 57.65 0.0M
2021-01-25 58.15 58.15 57.48 57.65 0.0M
2021-01-22 57.81 57.98 57.14 57.98 0.0M
2021-01-21 57.65 58.15 57.31 57.81 0.0M
2021-01-20 58.32 58.32 57.81 58.15 0.0M
2021-01-19 58.15 58.32 57.98 58.32 0.0M
2021-01-18 58.15 58.83 58.15 58.15 0.0M
2021-01-15 57.98 59.16 57.81 58.49 0.0M
2021-01-14 58.49 58.49 57.81 57.98 0.0M
2021-01-13 59.67 59.67 58.15 58.49 0.0M
2021-01-12 57.48 59.67 57.48 59.67 0.0M
2021-01-11 57.81 58.49 57.31 57.65 0.0M
2021-01-08 58.15 58.49 57.65 57.81 0.0M
2021-01-07 58.15 58.66 57.65 58.15 0.0M
2021-01-05 57.81 57.98 57.65 57.98 0.0M
2021-01-04 57.98 58.99 57.81 57.81 0.0M