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
2022-12-30 31.35 31.65 30.80 31.60 0.0M
2022-12-29 31.20 32.00 31.05 31.15 0.0M
2022-12-28 31.60 31.90 31.40 31.40 0.0M
2022-12-27 32.00 32.95 31.90 32.15 0.0M
2022-12-23 33.35 33.40 31.40 32.00 0.0M
2022-12-22 33.55 33.60 33.30 33.40 0.0M
2022-12-21 33.30 33.60 33.15 33.60 0.0M
2022-12-20 33.75 33.75 33.10 33.35 0.0M
2022-12-19 34.40 35.00 33.05 33.80 0.0M
2022-12-16 36.00 36.00 33.55 34.40 0.0M
2022-12-15 35.95 36.00 35.50 35.65 0.0M
2022-12-14 36.05 36.05 34.90 35.95 0.0M
2022-12-13 35.60 37.80 35.20 37.00 0.0M
2022-12-12 35.60 35.80 35.40 35.60 0.0M
2022-12-09 36.00 36.35 35.60 35.80 0.0M
2022-12-08 33.95 36.00 33.90 36.00 0.0M
2022-12-07 33.80 33.90 33.75 33.85 0.0M
2022-12-06 34.20 34.20 33.70 33.90 0.0M
2022-12-05 34.25 37.25 34.25 34.35 0.0M
2022-12-02 33.90 35.50 33.00 34.25 0.0M
2022-12-01 33.80 34.10 33.50 33.90 0.0M
2022-11-30 34.25 34.25 33.25 33.80 0.0M
2022-11-29 32.70 35.15 32.70 34.25 0.0M
2022-11-28 33.30 33.30 32.20 32.70 0.0M
2022-11-25 33.30 33.95 33.00 33.30 0.0M
2022-11-24 33.00 33.60 33.00 33.30 0.0M
2022-11-23 33.00 33.75 32.95 33.75 0.0M
2022-11-22 32.90 33.50 32.60 33.50 0.0M
2022-11-21 33.50 33.90 33.05 33.50 0.0M
2022-11-18 33.55 35.10 33.00 33.50 0.0M
2022-11-17 32.60 33.10 31.85 33.10 0.0M
2022-11-16 33.00 33.25 32.05 32.75 0.0M
2022-11-15 33.00 36.20 32.25 33.25 0.0M
2022-11-14 32.35 32.35 31.70 32.15 0.0M
2022-11-11 33.25 33.30 32.25 32.35 0.0M
2022-11-10 31.95 33.25 31.45 33.25 0.0M
2022-11-09 32.70 32.95 31.10 31.95 0.0M
2022-11-08 31.70 33.80 30.05 32.70 0.0M
2022-11-07 31.65 31.95 31.40 31.70 0.0M
2022-11-04 31.30 31.65 31.30 31.65 0.0M
2022-11-03 31.25 32.10 31.10 31.10 0.0M
2022-11-02 31.10 31.70 31.05 31.15 0.0M
2022-11-01 31.50 31.60 30.65 31.10 0.0M
2022-10-31 31.05 31.50 31.05 31.40 0.0M
2022-10-28 31.05 31.20 30.90 31.00 0.0M
2022-10-27 31.20 31.20 30.90 31.05 0.0M
2022-10-26 32.50 32.80 31.20 31.20 0.0M
2022-10-25 31.60 32.50 31.60 31.90 0.0M
2022-10-24 31.50 31.95 31.30 31.60 0.0M
2022-10-21 31.90 31.90 31.50 31.50 0.0M
2022-10-20 31.50 31.95 31.50 31.50 0.0M
2022-10-19 31.50 32.00 31.50 31.70 0.0M
2022-10-18 32.90 32.90 31.40 31.40 0.0M
2022-10-17 30.65 34.10 30.10 32.90 0.0M
2022-10-14 30.40 30.70 30.10 30.40 0.0M
2022-10-13 31.00 31.70 30.10 30.90 0.0M
2022-10-12 31.25 31.50 31.15 31.20 0.0M
2022-10-11 31.05 31.25 30.25 31.25 0.0M
2022-10-10 30.15 33.50 30.15 31.00 0.0M
2022-10-07 30.65 31.60 30.50 30.50 0.0M
2022-10-06 30.90 31.50 30.65 30.65 0.0M
2022-10-05 31.30 31.80 30.50 30.90 0.0M
2022-10-04 30.60 31.80 30.60 31.80 0.0M
2022-10-03 29.25 32.05 29.25 30.60 0.0M
2022-09-30 29.75 30.00 29.20 29.25 0.0M
2022-09-29 31.15 31.15 29.70 29.75 0.0M
2022-09-28 29.85 29.85 29.40 29.70 0.0M
2022-09-27 29.35 29.85 28.85 29.85 0.0M
2022-09-26 29.25 29.95 28.80 29.50 0.0M
2022-09-23 30.15 30.30 29.10 29.25 0.0M
2022-09-22 30.00 30.20 29.70 30.15 0.0M
2022-09-21 30.30 30.35 30.00 30.15 0.0M
2022-09-20 30.90 31.20 30.05 30.30 0.0M
2022-09-19 31.15 31.20 29.10 30.90 0.0M
2022-09-16 31.35 31.55 31.05 31.15 0.0M
2022-09-15 32.10 33.00 31.05 31.80 0.0M
2022-09-14 33.15 33.15 31.95 31.95 0.0M
2022-09-13 33.00 33.35 32.80 33.15 0.0M
2022-09-12 33.00 33.30 32.85 33.00 0.0M
2022-09-09 33.10 33.35 33.00 33.00 0.0M
2022-09-08 33.80 33.95 33.10 33.10 0.0M
2022-09-07 34.50 34.50 33.85 33.95 0.0M
2022-09-06 33.80 35.05 33.50 34.60 0.0M
2022-09-05 34.00 34.30 33.70 33.85 0.0M
2022-09-02 34.85 36.50 33.90 34.60 0.0M
2022-09-01 36.15 36.15 35.00 35.10 0.0M
2022-08-31 36.00 36.35 36.00 36.15 0.0M
2022-08-30 36.75 36.95 36.00 36.00 0.0M
2022-08-29 36.90 37.00 36.60 36.75 0.0M
2022-08-26 37.45 37.85 36.90 36.90 0.0M
2022-08-25 37.20 38.00 36.75 37.45 0.0M
2022-08-24 36.80 37.50 36.70 37.20 0.0M
2022-08-23 37.60 37.60 36.75 36.75 0.0M
2022-08-22 38.00 38.35 36.55 36.60 0.0M
2022-08-19 38.50 39.00 37.65 38.00 0.0M
2022-08-18 39.00 39.40 38.20 38.50 0.0M
2022-08-17 39.30 39.65 38.55 39.00 0.0M
2022-08-16 38.50 38.95 37.10 38.95 0.0M
2022-08-15 37.00 38.20 37.00 37.60 0.0M
2022-08-12 37.45 37.70 37.00 37.00 0.0M
2022-08-11 36.80 37.40 36.50 37.40 0.0M
2022-08-10 37.35 37.50 36.80 36.80 0.0M
2022-08-09 36.35 37.00 36.35 37.00 0.0M
2022-08-08 36.40 36.75 36.20 36.35 0.0M
2022-08-05 37.00 37.00 36.30 36.40 0.0M
2022-08-04 36.55 37.00 36.50 37.00 0.0M
2022-08-03 36.60 36.60 36.40 36.50 0.0M
2022-08-02 36.55 37.05 36.55 36.65 0.0M
2022-08-01 37.15 37.15 36.30 36.55 0.0M
2022-07-29 36.40 39.55 36.35 37.15 0.0M
2022-07-28 36.50 36.50 36.40 36.40 0.0M
2022-07-27 37.60 37.60 36.60 36.80 0.0M
2022-07-26 36.90 36.90 36.40 36.40 0.0M
2022-07-25 36.55 36.90 36.20 36.90 0.0M
2022-07-22 35.90 36.85 35.50 36.55 0.0M
2022-07-21 36.25 36.70 35.90 36.10 0.0M
2022-07-20 35.85 35.95 35.35 35.90 0.0M
2022-07-19 35.35 36.15 34.75 35.95 0.0M
2022-07-18 35.35 35.35 34.50 35.35 0.0M
2022-07-15 35.35 35.35 34.70 35.35 0.0M
2022-07-14 36.20 36.20 35.35 35.35 0.0M
2022-07-13 36.20 36.90 36.00 36.20 0.0M
2022-07-12 36.80 37.00 36.20 36.90 0.0M
2022-07-11 37.55 37.55 36.70 37.10 0.0M
2022-07-08 36.80 37.55 36.40 37.55 0.0M
2022-07-07 35.45 38.00 35.45 36.80 0.0M
2022-07-06 35.15 35.60 35.00 35.45 0.0M
2022-07-05 36.85 36.85 35.00 35.15 0.0M
2022-07-04 38.25 38.40 35.00 36.85 0.0M
2022-07-01 37.50 38.25 35.05 38.25 0.0M
2022-06-30 37.80 41.50 37.40 37.50 0.0M
2022-06-29 37.70 39.00 37.70 37.80 0.0M
2022-06-28 36.50 37.70 36.50 37.70 0.0M
2022-06-27 35.70 37.95 35.70 36.45 0.0M
2022-06-23 36.15 36.50 35.00 35.70 0.0M
2022-06-22 37.40 37.40 35.60 36.15 0.0M
2022-06-21 38.35 38.70 37.10 37.40 0.0M
2022-06-20 38.00 38.60 37.50 37.55 0.0M
2022-06-17 37.00 38.00 35.80 38.00 0.0M
2022-06-16 37.00 37.00 35.55 37.00 0.0M
2022-06-15 36.70 36.70 35.45 36.70 0.0M
2022-06-14 38.10 38.10 36.50 37.00 0.0M
2022-06-13 40.55 40.55 37.05 38.10 0.0M
2022-06-10 40.55 41.00 40.55 40.55 0.0M
2022-06-09 40.80 41.00 40.00 40.60 0.0M
2022-06-08 41.00 41.05 40.50 40.80 0.0M
2022-06-07 41.55 41.55 41.00 41.05 0.0M
2022-06-03 41.20 42.00 41.00 41.55 0.0M
2022-06-02 42.00 42.55 41.05 41.20 0.0M
2022-06-01 41.95 42.55 41.55 42.15 0.0M
2022-05-31 41.90 41.95 41.00 41.95 0.0M
2022-05-30 42.20 45.15 41.00 41.90 0.0M
2022-05-27 41.60 43.40 41.30 42.20 0.0M
2022-05-25 43.00 43.00 41.00 41.00 0.0M
2022-05-24 47.35 47.35 42.55 43.20 0.0M
2022-05-23 47.00 47.35 46.25 46.95 0.0M
2022-05-20 46.95 47.30 46.90 46.90 0.0M
2022-05-19 47.30 47.30 46.15 46.85 0.0M
2022-05-18 47.50 47.80 47.30 47.80 0.0M
2022-05-17 47.50 48.10 47.50 47.80 0.0M
2022-05-16 49.05 49.05 45.95 47.25 0.0M
2022-05-13 45.10 49.05 44.90 49.05 0.0M
2022-05-12 45.10 45.10 44.75 45.10 0.0M
2022-05-11 45.45 45.45 44.80 45.10 0.0M
2022-05-10 44.85 46.00 44.85 45.45 0.0M
2022-05-09 47.05 47.05 44.80 44.80 0.0M
2022-05-06 48.10 48.10 47.00 47.05 0.0M
2022-05-05 48.75 48.75 47.70 48.10 0.0M
2022-05-04 49.00 49.00 47.80 48.75 0.0M
2022-05-03 49.75 49.75 48.60 49.00 0.0M
2022-05-02 50.60 50.60 49.35 49.75 0.0M
2022-04-29 48.85 50.60 48.60 50.60 0.0M
2022-04-28 49.60 49.60 48.60 49.00 0.0M
2022-04-27 49.80 50.50 49.00 49.60 0.0M
2022-04-26 49.30 49.90 49.00 49.80 0.0M
2022-04-25 48.50 49.35 48.50 49.30 0.0M
2022-04-22 48.70 48.70 47.75 47.80 0.0M
2022-04-21 47.70 48.70 47.25 48.55 0.0M
2022-04-20 47.50 48.55 47.30 48.40 0.0M
2022-04-19 49.25 49.70 47.20 47.20 0.0M
2022-04-14 48.30 49.50 48.30 49.25 0.0M
2022-04-13 48.55 48.75 48.05 48.30 0.0M
2022-04-12 48.05 49.15 47.70 48.55 0.0M
2022-04-11 48.05 48.20 47.60 48.05 0.0M
2022-04-08 47.95 48.70 47.60 48.05 0.0M
2022-04-07 48.00 48.75 47.95 48.25 0.0M
2022-04-06 49.80 50.00 47.35 48.00 0.0M
2022-04-05 48.65 50.40 48.60 49.70 0.0M
2022-04-04 49.00 49.25 48.20 48.65 0.0M
2022-04-01 48.80 49.35 48.00 49.00 0.0M
2022-03-31 49.00 49.30 48.50 48.80 0.0M
2022-03-30 50.40 50.60 48.80 49.00 0.0M
2022-03-29 49.50 51.40 49.00 50.40 0.0M
2022-03-28 48.80 49.90 48.80 49.70 0.0M
2022-03-25 49.20 49.30 48.40 48.80 0.0M
2022-03-24 48.50 49.20 47.80 48.70 0.0M
2022-03-23 49.50 49.50 48.30 48.30 0.0M
2022-03-22 48.30 50.20 47.30 49.50 0.0M
2022-03-21 49.00 49.10 48.00 48.30 0.0M
2022-03-18 48.60 49.90 48.60 49.00 0.0M
2022-03-17 50.00 50.00 48.50 48.60 0.0M
2022-03-16 49.00 50.00 47.50 50.00 0.0M
2022-03-15 47.70 47.70 46.40 47.00 0.0M
2022-03-14 49.00 50.00 47.40 47.70 0.0M
2022-03-11 46.60 49.00 46.60 49.00 0.0M
2022-03-10 48.40 49.80 46.40 46.60 0.0M
2022-03-09 46.40 51.00 45.70 48.40 0.0M
2022-03-08 46.80 49.50 46.40 46.40 0.0M
2022-03-07 48.80 52.40 45.90 47.20 0.1M
2022-03-04 52.40 52.40 47.20 49.30 0.0M
2022-03-03 55.00 55.60 52.40 52.40 0.0M
2022-03-02 56.40 56.40 54.40 55.00 0.0M
2022-03-01 58.20 58.20 55.00 56.40 0.0M
2022-02-28 59.00 61.00 56.20 58.20 0.1M
2022-02-25 67.00 67.00 54.60 58.00 0.1M
2022-02-24 72.80 72.80 67.00 68.80 0.0M
2022-02-23 72.60 73.80 72.00 73.40 0.0M
2022-02-22 72.00 74.20 70.80 72.60 0.0M
2022-02-21 74.40 74.40 70.00 72.20 0.0M
2022-02-18 73.00 75.60 73.00 74.40 0.0M
2022-02-17 73.20 74.40 72.20 72.20 0.0M
2022-02-16 73.00 75.60 73.00 73.20 0.0M
2022-02-15 71.80 74.20 71.20 72.00 0.0M
2022-02-14 76.00 76.00 70.20 71.80 0.0M
2022-02-11 75.00 76.00 74.60 76.00 0.0M
2022-02-10 74.60 75.00 74.20 75.00 0.0M
2022-02-09 74.80 75.00 74.40 74.60 0.0M
2022-02-08 74.80 75.00 73.40 74.80 0.0M
2022-02-07 74.40 74.60 72.80 73.20 0.0M
2022-02-04 74.60 75.00 74.00 74.40 0.0M
2022-02-03 74.20 75.00 74.00 74.00 0.0M
2022-02-02 75.00 75.80 74.00 74.20 0.0M
2022-02-01 73.80 74.80 73.80 74.80 0.0M
2022-01-31 73.20 74.00 72.80 73.80 0.0M
2022-01-28 70.80 73.20 70.80 73.20 0.0M
2022-01-27 72.40 72.40 70.60 70.80 0.0M
2022-01-26 73.60 73.80 72.40 72.60 0.0M
2022-01-25 67.00 74.60 67.00 73.00 0.0M
2022-01-24 73.40 74.40 66.80 67.00 0.0M
2022-01-21 74.60 75.00 73.20 73.40 0.0M
2022-01-20 74.40 75.80 74.00 74.00 0.0M
2022-01-19 74.60 75.00 73.60 74.40 0.0M
2022-01-18 75.20 76.80 73.80 74.80 0.0M
2022-01-17 74.80 76.00 74.80 75.00 0.0M
2022-01-14 74.00 75.00 73.40 74.80 0.0M
2022-01-13 71.80 74.00 71.80 74.00 0.0M
2022-01-12 71.40 73.20 71.20 71.60 0.0M
2022-01-11 71.80 72.80 70.80 71.40 0.0M
2022-01-10 71.80 72.40 71.20 71.60 0.0M
2022-01-07 73.00 73.00 69.40 71.60 0.0M
2022-01-05 72.00 73.20 71.80 73.00 0.0M
2022-01-04 70.80 72.20 70.60 72.00 0.0M
2022-01-03 69.00 70.80 69.00 70.80 0.0M