Nasdaq Stockholm · CNCJO-B · stock
Concejo AB (publ) (CNCJO-B) stock price history
Every Nasdaq Stockholm trading session of Concejo AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNCJO-B adjusted close, 2000 to 2026
- SEK 68.32
- All time high, 2020
- SEK 50.74
- 52 week high, SEK 38.59 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CNCJO-B key facts
- Concejo AB (publ) (CNCJO-B) closed at SEK 48.60 on Sep 28, 2026 on Nasdaq Stockholm.
- CNCJO-B's all time high close is SEK 68.32, set on May 26, 2020; its all time low close is SEK 6.11 on Jun 25, 2012.
- CNCJO-B's 52 week range is SEK 38.59 to SEK 50.74.
- CNCJO-B returned +2.5% over the year to Sep 28, 2026 and -12.2% over five years.
- Over ten years CNCJO-B returned -4%, -0.4% a year compounded.
- CNCJO-B's deepest drawdown was -79.1% from May 30, 2007 to Jun 25, 2012.
- DataCedar holds 6,784 daily sessions of CNCJO-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CNCJO-B price chart, 2000 to 2026
CNCJO-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +0.8% |
| 6 months | +7.2% |
| Year to date | +3.8% |
| 1 year | +2.5% |
| 3 years | +110.4% |
| 5 years | -12.2% |
| 10 years | -4.4% |
| Since Jan 3, 2000 | +269.1% |
| Compound annual growth, 26.7 years | +5.0% |
CNCJO-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 68.32 on May 26, 2020
- All time low close
- SEK 6.11 on Jun 25, 2012
- 52 week high
- SEK 50.74 on Apr 15, 2026
- 52 week low
- SEK 38.59 on Dec 23, 2025
- Deepest drawdown
- -79.1% from May 30, 2007 to Jun 25, 2012, recovered Sep 4, 2014
- Best single session
- +185.4% on Dec 23, 2019
- Worst single session
- -15.9% on Feb 25, 2000
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 3.7×
- Best calendar year
- 2014, +228%
- Worst calendar year
- 2022, -54%
CNCJO-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 45.74 | SEK 50.74 | SEK 41.04 | SEK 48.60 | +3.8% | 678.3K | 186 |
| 2025 | SEK 37.13 | SEK 49.37 | SEK 27.32 | SEK 46.82 | +23.6% | 1.2M | 249 |
| 2024 | SEK 24.27 | SEK 50.23 | SEK 22.66 | SEK 37.89 | +56.1% | 2M | 251 |
| 2023 | SEK 25.76 | SEK 31.35 | SEK 19.28 | SEK 24.27 | -4.6% | 1M | 251 |
| 2022 | SEK 55.54 | SEK 61.82 | SEK 23.18 | SEK 25.44 | -54.2% | 1.9M | 253 |
| 2021 | SEK 46.67 | SEK 65.81 | SEK 45.45 | SEK 55.54 | +19.0% | 3.2M | 253 |
| 2020 | SEK 62.82 | SEK 69.19 | SEK 43.42 | SEK 46.67 | -26.4% | 3.4M | 252 |
| 2019 | SEK 28.95 | SEK 82.22 | SEK 23.22 | SEK 63.40 | +119.4% | 2.1M | 247 |
| 2018 | SEK 34.16 | SEK 41.34 | SEK 26.58 | SEK 28.89 | -14.0% | 997.4K | 252 |
| 2017 | SEK 54.08 | SEK 61.00 | SEK 31.99 | SEK 33.58 | -37.6% | 1.3M | 253 |
| 2016 | SEK 49.55 | SEK 62.55 | SEK 41.52 | SEK 53.80 | +8.3% | 1.8M | 253 |
| 2015 | SEK 34.40 | SEK 65.18 | SEK 27.44 | SEK 49.68 | +43.3% | 4.9M | 251 |
| 2014 | SEK 10.61 | SEK 37.40 | SEK 10.34 | SEK 34.67 | +228.4% | 5.4M | 249 |
| 2013 | SEK 7.25 | SEK 11.04 | SEK 6.90 | SEK 10.56 | +45.6% | 2.4M | 250 |
| 2012 | SEK 9.30 | SEK 10.62 | SEK 6.11 | SEK 7.25 | -22.0% | 2M | 250 |
| 2011 | SEK 13.81 | SEK 13.97 | SEK 7.81 | SEK 9.30 | -33.0% | 2M | 253 |
| 2010 | SEK 15.11 | SEK 15.17 | SEK 10.57 | SEK 13.86 | -8.6% | 3.6M | 253 |
| 2009 | SEK 18.72 | SEK 19.03 | SEK 13.07 | SEK 15.17 | -20.1% | 2.5M | 251 |
| 2008 | SEK 21.61 | SEK 26.75 | SEK 15.95 | SEK 18.98 | -11.4% | 1.6M | 252 |
| 2007 | SEK 22.06 | SEK 29.56 | SEK 17.88 | SEK 21.41 | -3.6% | 4.7M | 250 |
| 2006 | SEK 17.48 | SEK 23.49 | SEK 16.12 | SEK 22.21 | +28.0% | 3.7M | 260 |
| 2005 | SEK 14.53 | SEK 17.80 | SEK 13.39 | SEK 17.34 | +19.7% | 1.8M | 260 |
| 2004 | SEK 15.66 | SEK 18.39 | SEK 12.44 | SEK 14.48 | -7.5% | 1.5M | 262 |
| 2003 | SEK 11.71 | SEK 16.34 | SEK 9.53 | SEK 15.66 | +33.7% | 499.6K | 261 |
| 2002 | SEK 16.34 | SEK 17.66 | SEK 9.99 | SEK 11.71 | -28.3% | 313.8K | 261 |
| 2001 | SEK 12.67 | SEK 17.71 | SEK 10.21 | SEK 16.34 | +29.0% | 873.1K | 261 |
| 2000 | SEK 14.07 | SEK 17.71 | SEK 9.17 | SEK 12.67 | n/a | 2.6M | 260 |
CNCJO-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 48.60 | +3.0% |
| August 2026 | SEK 47.20 | -1.3% |
| July 2026 | SEK 47.80 | -2.0% |
| June 2026 | SEK 48.80 | -1.0% |
| May 2026 | SEK 49.30 | +1.9% |
| April 2026 | SEK 48.39 | +7.4% |
| March 2026 | SEK 45.06 | +0.2% |
| February 2026 | SEK 44.96 | -2.1% |
| January 2026 | SEK 45.94 | -1.9% |
| December 2025 | SEK 46.82 | +11.7% |
| November 2025 | SEK 41.92 | -13.5% |
| October 2025 | SEK 48.49 | +2.1% |
About the CNCJO-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNCJO-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CNCJO-B share price history
