Concejo AB ser. B - Price History
Monthly price history for CNCJO-B.ST (Concejo AB ser. B)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK45.60 | SEK45.60 |
| April 2024 | SEK55 | SEK55 |
| March 2024 | SEK40.75 | SEK40.75 |
| February 2024 | SEK34.70 | SEK34.70 |
| January 2024 | SEK30.30 | SEK30.30 |
| December 2023 | SEK30.15 | SEK30.15 |
| November 2023 | SEK32.15 | SEK32.15 |
| October 2023 | SEK27.30 | SEK27.30 |
| September 2023 | SEK29 | SEK29 |
| August 2023 | SEK31.90 | SEK31.90 |
| July 2023 | SEK30.20 | SEK30.20 |
| June 2023 | SEK27 | SEK27 |
| May 2023 | SEK26.30 | SEK26.30 |
| April 2023 | SEK29.60 | SEK29.60 |
| March 2023 | SEK29.70 | SEK29.70 |
| February 2023 | SEK33.95 | SEK33.95 |
| January 2023 | SEK31.90 | SEK31.90 |
| December 2022 | SEK31.60 | SEK31.60 |
| November 2022 | SEK33.80 | SEK33.80 |
| October 2022 | SEK31.40 | SEK31.40 |
| September 2022 | SEK29.25 | SEK29.25 |
| August 2022 | SEK36.15 | SEK36.15 |
| July 2022 | SEK37.15 | SEK37.15 |
| June 2022 | SEK37.50 | SEK37.50 |
| May 2022 | SEK41.95 | SEK41.95 |
| April 2022 | SEK50.60 | SEK50.60 |
| March 2022 | SEK48.80 | SEK48.80 |
| February 2022 | SEK58.20 | SEK58.20 |
| January 2022 | SEK73.80 | SEK73.80 |
| December 2021 | SEK69 | SEK69 |
| November 2021 | SEK68 | SEK68 |
| October 2021 | SEK68.80 | SEK68.80 |
| September 2021 | SEK67.60 | SEK67.60 |
| August 2021 | SEK70 | SEK70 |
| July 2021 | SEK71.20 | SEK71.20 |
| June 2021 | SEK68.60 | SEK68.60 |
| May 2021 | SEK71.80 | SEK71.80 |
| April 2021 | SEK72.98 | SEK86.60 |
| March 2021 | SEK67.25 | SEK79.80 |
| February 2021 | SEK58.99 | SEK70 |
| January 2021 | SEK56.80 | SEK67.40 |
| December 2020 | SEK57.98 | SEK68.80 |
| November 2020 | SEK59.16 | SEK70.20 |
| October 2020 | SEK54.95 | SEK65.20 |
| September 2020 | SEK56.30 | SEK66.80 |
| August 2020 | SEK64.05 | SEK76 |
| July 2020 | SEK66.75 | SEK79.20 |
| June 2020 | SEK66.75 | SEK79.20 |
| May 2020 | SEK77.87 | SEK92.40 |
| April 2020 | SEK71.78 | SEK99.80 |
| March 2020 | SEK76.96 | SEK107 |
| February 2020 | SEK70.92 | SEK98.60 |
| January 2020 | SEK78.04 | SEK108.50 |
| December 2019 | SEK78.76 | SEK109.50 |
| November 2019 | SEK31.43 | SEK43.70 |
| October 2019 | SEK30.78 | SEK42.80 |
| September 2019 | SEK33.09 | SEK46 |
| August 2019 | SEK34.45 | SEK47.90 |
| July 2019 | SEK39.70 | SEK55.20 |
| June 2019 | SEK41.72 | SEK58 |
| May 2019 | SEK41.86 | SEK58.20 |
| April 2019 | SEK45.03 | SEK62.60 |
| March 2019 | SEK45.17 | SEK62.80 |
| February 2019 | SEK36.54 | SEK50.80 |
| January 2019 | SEK35.24 | SEK49 |
| December 2018 | SEK35.89 | SEK49.90 |
| November 2018 | SEK35.96 | SEK50 |
| October 2018 | SEK40.85 | SEK56.80 |
| September 2018 | SEK40.57 | SEK56.40 |
| August 2018 | SEK44.31 | SEK61.60 |
| July 2018 | SEK45.60 | SEK63.40 |
| June 2018 | SEK38.12 | SEK53 |
| May 2018 | SEK45.74 | SEK63.60 |
| April 2018 | SEK41.72 | SEK58 |
| March 2018 | SEK38.70 | SEK53.80 |
| February 2018 | SEK40.28 | SEK56 |
| January 2018 | SEK42.44 | SEK59 |
| December 2017 | SEK41.72 | SEK58 |
| November 2017 | SEK45.67 | SEK63.50 |
| October 2017 | SEK47.29 | SEK65.75 |
| September 2017 | SEK44.77 | SEK62.25 |
| August 2017 | SEK46.39 | SEK64.50 |
| July 2017 | SEK56.10 | SEK78 |
| June 2017 | SEK55.38 | SEK77 |
| May 2017 | SEK58.08 | SEK80.75 |
| April 2017 | SEK60.34 | SEK86 |
| March 2017 | SEK59.99 | SEK85.50 |
| February 2017 | SEK61.75 | SEK88 |
| January 2017 | SEK70.87 | SEK101 |
| December 2016 | SEK66.83 | SEK95.25 |
| November 2016 | SEK62.27 | SEK88.75 |
| October 2016 | SEK61.92 | SEK88.25 |
| September 2016 | SEK62.10 | SEK88.50 |
| August 2016 | SEK65.08 | SEK92.75 |
| July 2016 | SEK66.83 | SEK95.25 |
| June 2016 | SEK63.50 | SEK90.50 |
| May 2016 | SEK66.48 | SEK94.75 |
| April 2016 | SEK69.46 | SEK101 |
| March 2016 | SEK60.86 | SEK88.50 |
| February 2016 | SEK58.11 | SEK84.50 |
| January 2016 | SEK58.63 | SEK85.25 |
| December 2015 | SEK61.72 | SEK89.75 |
| November 2015 | SEK59.66 | SEK86.75 |
| October 2015 | SEK53.98 | SEK78.50 |
| September 2015 | SEK53.98 | SEK78.50 |
| August 2015 | SEK70.83 | SEK103 |
| July 2015 | SEK72.55 | SEK105.50 |
| June 2015 | SEK66.02 | SEK96 |
| May 2015 | SEK63.27 | SEK92 |
| April 2015 | SEK48.16 | SEK71 |
| March 2015 | SEK45.28 | SEK66.75 |
| February 2015 | SEK39.34 | SEK58 |
| January 2015 | SEK42.73 | SEK63 |
| December 2014 | SEK43.07 | SEK63.50 |
| November 2014 | SEK44.77 | SEK66 |
| October 2014 | SEK35.95 | SEK53 |
| September 2014 | SEK36.46 | SEK53.75 |
| August 2014 | SEK34.93 | SEK51.50 |
| July 2014 | SEK28.83 | SEK42.50 |
| June 2014 | SEK24.01 | SEK35.40 |
| May 2014 | SEK21.37 | SEK31.50 |
| April 2014 | SEK17.27 | SEK25.80 |
| March 2014 | SEK16.40 | SEK24.50 |
| February 2014 | SEK17.27 | SEK25.80 |
| January 2014 | SEK14.86 | SEK22.20 |
| December 2013 | SEK13.12 | SEK19.60 |
| November 2013 | SEK12.25 | SEK18.30 |
| October 2013 | SEK11.91 | SEK17.80 |
| September 2013 | SEK11.51 | SEK17.20 |
| August 2013 | SEK11.11 | SEK16.60 |
| July 2013 | SEK11.38 | SEK17 |
| June 2013 | SEK11.38 | SEK17 |
| May 2013 | SEK11.71 | SEK17.50 |
| April 2013 | SEK11.68 | SEK17.70 |
| March 2013 | SEK12.34 | SEK18.70 |
| February 2013 | SEK11.94 | SEK18.10 |
| January 2013 | SEK9.37 | SEK14.20 |
| December 2012 | SEK9.01 | SEK13.65 |
| November 2012 | SEK8.91 | SEK13.50 |
| October 2012 | SEK11.22 | SEK17 |
| September 2012 | SEK10.36 | SEK15.70 |
| August 2012 | SEK9.90 | SEK15 |
| July 2012 | SEK8.05 | SEK12.20 |
| June 2012 | SEK8.15 | SEK12.35 |
| May 2012 | SEK7.98 | SEK12.10 |
| April 2012 | SEK10.23 | SEK15.50 |
| March 2012 | SEK10.10 | SEK15.30 |
| February 2012 | SEK11.48 | SEK17.40 |
| January 2012 | SEK11.68 | SEK17.70 |
| December 2011 | SEK11.55 | SEK17.50 |
| November 2011 | SEK10.03 | SEK15.20 |
| October 2011 | SEK10.82 | SEK16.40 |
| September 2011 | SEK10.62 | SEK16.10 |
| August 2011 | SEK10.95 | SEK16.60 |
| July 2011 | SEK13.20 | SEK20 |
| June 2011 | SEK13.20 | SEK20 |
| May 2011 | SEK13.06 | SEK19.80 |
| April 2011 | SEK13.20 | SEK20 |
| March 2011 | SEK14.32 | SEK21.70 |
| February 2011 | SEK14.52 | SEK22 |
| January 2011 | SEK15.57 | SEK23.60 |
| December 2010 | SEK17.22 | SEK26.10 |
| November 2010 | SEK14.78 | SEK22.40 |
| October 2010 | SEK15.84 | SEK24 |
| September 2010 | SEK17.16 | SEK26 |
| August 2010 | SEK13.46 | SEK20.40 |
| July 2010 | SEK14.65 | SEK22.20 |
| June 2010 | SEK15.64 | SEK23.70 |
| May 2010 | SEK14.38 | SEK21.80 |
| April 2010 | SEK16.24 | SEK25 |
| March 2010 | SEK16.70 | SEK25.70 |
| February 2010 | SEK17.41 | SEK26.80 |
| January 2010 | SEK18.06 | SEK27.80 |
| December 2009 | SEK18.84 | SEK29 |
| November 2009 | SEK17.15 | SEK26.40 |
| October 2009 | SEK18.52 | SEK28.50 |
| September 2009 | SEK19.75 | SEK30.40 |
| August 2009 | SEK17.61 | SEK27.10 |
| July 2009 | SEK16.89 | SEK26 |
| June 2009 | SEK16.89 | SEK26 |
| May 2009 | SEK18.39 | SEK28.30 |
| April 2009 | SEK19.04 | SEK29.80 |
| March 2009 | SEK17.96 | SEK28.10 |
| February 2009 | SEK19.17 | SEK30 |
| January 2009 | SEK19.94 | SEK31.20 |
| December 2008 | SEK23.58 | SEK36.90 |
| November 2008 | SEK22.81 | SEK35.70 |
| October 2008 | SEK24.60 | SEK38.50 |
| September 2008 | SEK25.88 | SEK40.50 |
| August 2008 | SEK28.82 | SEK45.10 |
| July 2008 | SEK29.07 | SEK45.50 |
| June 2008 | SEK33.23 | SEK52 |
| May 2008 | SEK30.42 | SEK47.60 |
| April 2008 | SEK28.28 | SEK45 |
| March 2008 | SEK25.74 | SEK41.70 |
| February 2008 | SEK25.98 | SEK42.10 |
| January 2008 | SEK25.92 | SEK42 |
| December 2007 | SEK26.60 | SEK43.10 |
| November 2007 | SEK27.15 | SEK44 |
| October 2007 | SEK28.88 | SEK46.80 |
| September 2007 | SEK30.86 | SEK50 |
| August 2007 | SEK32.71 | SEK53 |
| July 2007 | SEK33.63 | SEK54.50 |
| June 2007 | SEK30.86 | SEK50 |
| May 2007 | SEK35.95 | SEK58.25 |
| April 2007 | SEK24.93 | SEK40.40 |
| March 2007 | SEK24.13 | SEK39.10 |
| February 2007 | SEK24.50 | SEK39.70 |
| January 2007 | SEK27.15 | SEK44 |
| December 2006 | SEK27.59 | SEK44.70 |
| November 2006 | SEK24.81 | SEK40.20 |
| October 2006 | SEK25.15 | SEK40.76 |
| September 2006 | SEK26.62 | SEK43.13 |
| August 2006 | SEK23.69 | SEK38.38 |
| July 2006 | SEK21.09 | SEK34.18 |
| June 2006 | SEK22 | SEK35.64 |
| May 2006 | SEK21.21 | SEK34.36 |
| April 2006 | SEK26.06 | SEK42.22 |
| March 2006 | SEK27.86 | SEK45.14 |
| February 2006 | SEK27.30 | SEK44.23 |
| January 2006 | SEK22.67 | SEK36.74 |
| December 2005 | SEK21.54 | SEK34.91 |
| November 2005 | SEK19.57 | SEK31.71 |
| October 2005 | SEK18.89 | SEK30.61 |
| September 2005 | SEK19.91 | SEK32.26 |
| August 2005 | SEK17.15 | SEK27.78 |
| July 2005 | SEK17.88 | SEK28.97 |
| June 2005 | SEK18.05 | SEK29.24 |
| May 2005 | SEK17.31 | SEK28.06 |
| April 2005 | SEK17.09 | SEK27.69 |
| March 2005 | SEK17.26 | SEK27.96 |
| February 2005 | SEK17.15 | SEK27.78 |
| January 2005 | SEK18.05 | SEK29.24 |
| December 2004 | SEK17.99 | SEK29.15 |
| November 2004 | SEK17.15 | SEK27.78 |
| October 2004 | SEK16.47 | SEK26.68 |
| September 2004 | SEK17.43 | SEK28.24 |
| August 2004 | SEK16.02 | SEK25.95 |
| July 2004 | SEK16.92 | SEK27.42 |
| June 2004 | SEK17.20 | SEK27.87 |
| May 2004 | SEK17.65 | SEK28.60 |
| April 2004 | SEK17.99 | SEK29.15 |
| March 2004 | SEK19.06 | SEK30.89 |
| February 2004 | SEK19.80 | SEK32.08 |
| January 2004 | SEK20.87 | SEK33.81 |
| December 2003 | SEK19.46 | SEK31.53 |
| November 2003 | SEK19.51 | SEK31.62 |
| October 2003 | SEK16.64 | SEK26.96 |
| September 2003 | SEK15.11 | SEK24.49 |
| August 2003 | SEK15.06 | SEK24.40 |
| July 2003 | SEK14.21 | SEK23.03 |
| June 2003 | SEK13.59 | SEK22.02 |
| May 2003 | SEK13.54 | SEK21.93 |
| April 2003 | SEK13.20 | SEK21.38 |
| March 2003 | SEK13.54 | SEK21.93 |
| February 2003 | SEK13.48 | SEK21.84 |
| January 2003 | SEK12.97 | SEK21.02 |
| December 2002 | SEK14.55 | SEK23.58 |
| November 2002 | SEK14.83 | SEK24.03 |
| October 2002 | SEK14.10 | SEK22.85 |
| September 2002 | SEK13.54 | SEK21.93 |
| August 2002 | SEK14.72 | SEK23.85 |
| July 2002 | SEK16.92 | SEK27.42 |
| June 2002 | SEK17.48 | SEK28.33 |
| May 2002 | SEK19.01 | SEK30.80 |
| April 2002 | SEK20.30 | SEK32.90 |
| March 2002 | SEK20.87 | SEK33.81 |
| February 2002 | SEK19.06 | SEK30.89 |
| January 2002 | SEK19.74 | SEK31.98 |
| December 2001 | SEK20.30 | SEK32.90 |
| November 2001 | SEK19.74 | SEK31.98 |
| October 2001 | SEK19.18 | SEK31.07 |
| September 2001 | SEK15.57 | SEK25.22 |
| August 2001 | SEK15.79 | SEK25.59 |
| July 2001 | SEK15.68 | SEK25.40 |
| June 2001 | SEK16.36 | SEK26.50 |
| May 2001 | SEK13.42 | SEK21.75 |
| April 2001 | SEK13.54 | SEK21.93 |
| March 2001 | SEK13.65 | SEK22.12 |
| February 2001 | SEK13.65 | SEK22.12 |
| January 2001 | SEK14.66 | SEK23.76 |
| December 2000 | SEK15.74 | SEK25.50 |
| November 2000 | SEK14.33 | SEK23.21 |
| October 2000 | SEK14.66 | SEK23.76 |
| September 2000 | SEK15.51 | SEK25.13 |
| August 2000 | SEK15.23 | SEK24.67 |
| July 2000 | SEK16.92 | SEK27.42 |
| June 2000 | SEK17.48 | SEK28.33 |
| May 2000 | SEK16.92 | SEK27.42 |
| April 2000 | SEK17.77 | SEK28.79 |
| March 2000 | SEK18.50 | SEK29.97 |
| February 2000 | SEK16.92 | SEK27.42 |
| January 2000 | SEK20.30 | SEK32.90 |
CNCJO-B.ST
Price: SEK45.60
52 week price:
Earnings Per Share: 1.39 SEK
P/E Ratio: 42.01
Exchange: STO
Sector: Industrials
Industry: Security & Protection Services
Market Capitalization: 630.2 million
Average Dividend Frequency: 1