engcon AB Cl B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	74.100	74.400	73.200	74.000	74.000	79,204
2026-10-16	72.500	74.800	72.400	74.100	74.100	93,696
2026-10-15	74.100	74.100	71.400	72.500	72.500	209,509
2026-10-14	73.600	75.500	73.600	74.100	74.100	307,261
2026-10-13	72.100	73.600	72.100	73.600	73.600	55,594
2026-10-12	73.000	73.400	70.500	72.000	72.000	88,160
2026-10-09	69.800	74.400	69.700	72.300	72.300	217,092
2026-10-08	68.000	69.600	67.100	69.200	69.200	349,125
2026-10-07	68.200	68.400	66.800	68.200	68.200	142,272
2026-10-06	67.500	69.800	67.500	68.400	68.400	94,029
2026-10-05	68.400	68.400	67.100	67.300	67.300	97,507
2026-10-02	68.000	68.900	67.600	68.400	68.400	89,724
2026-10-01	70.400	70.400	67.800	68.000	67.500	154,529
2026-09-30	70.400	72.600	70.100	70.400	69.882	101,222
2026-09-29	71.100	72.200	70.100	70.400	69.882	138,378
2026-09-28	71.700	72.800	71.000	71.600	71.074	92,592
2026-09-25	72.600	73.800	71.200	71.600	71.074	149,294
2026-09-24	73.500	74.000	72.000	72.300	71.768	79,602
2026-09-23	74.800	75.100	73.300	73.700	73.158	47,201
2026-09-22	74.300	75.400	74.300	74.800	74.250	102,726
2026-09-21	73.200	74.800	73.100	74.400	73.853	64,057
2026-09-18	74.500	75.100	72.900	72.900	72.364	133,799
2026-09-17	75.100	76.400	74.500	74.500	73.952	166,832
2026-09-16	69.300	75.400	69.300	75.400	74.846	448,395
2026-09-15	67.800	68.500	66.900	68.500	67.996	65,686
2026-09-14	68.600	68.600	67.700	68.100	67.599	79,817
2026-09-11	68.700	69.100	67.800	68.800	68.294	58,770
2026-09-10	70.100	70.900	68.600	68.600	68.096	76,542
2026-09-09	70.500	71.000	68.900	69.900	69.386	96,539
2026-09-08	71.000	73.300	70.100	70.600	70.081	138,692
2026-09-07	70.400	71.700	69.100	71.100	70.577	433,150
2026-09-04	70.900	71.500	69.400	70.000	69.485	216,171
2026-09-03	69.100	70.900	68.300	70.100	69.585	125,286
2026-09-02	68.100	69.800	67.400	68.200	67.699	149,942
2026-09-01	70.000	70.000	67.600	67.800	67.302	234,169
2026-08-31	68.800	71.700	67.900	69.000	68.493	723,715
2026-08-28	65.800	67.600	65.400	65.500	65.018	93,342
2026-08-27	66.000	66.200	65.200	65.700	65.217	60,547
2026-08-26	66.800	66.800	65.400	65.700	65.217	55,696
2026-08-25	64.000	66.700	64.000	66.000	65.515	103,599
2026-08-24	65.300	65.600	64.100	64.100	63.629	69,551
2026-08-21	62.100	66.200	62.000	65.500	65.018	148,255
2026-08-20	61.900	62.100	61.300	61.900	61.445	107,066
2026-08-19	62.000	62.300	61.600	62.000	61.544	80,393
2026-08-18	62.300	62.900	61.900	61.900	61.445	59,805
2026-08-17	63.500	64.200	62.000	62.100	61.643	126,679
2026-08-14	63.100	64.300	62.800	63.500	63.033	131,356
2026-08-13	64.300	64.500	63.000	63.100	62.636	107,628
2026-08-12	64.600	65.200	63.600	64.300	63.827	70,844
2026-08-11	64.700	64.700	63.800	64.000	63.529	97,945
2026-08-10	65.300	65.500	64.000	64.400	63.927	124,510
2026-08-07	66.000	66.700	65.300	65.300	64.820	64,810
2026-08-06	65.400	67.400	64.800	66.000	65.515	163,983
2026-08-05	65.800	66.900	65.000	65.100	64.621	174,539
2026-08-04	65.500	66.200	65.500	65.500	65.018	99,398
2026-08-03	67.000	67.100	64.900	65.600	65.118	57,176
2026-07-31	65.900	67.300	65.400	65.700	65.217	76,935
2026-07-30	65.300	67.600	65.000	65.900	65.415	222,155
2026-07-29	66.600	66.600	64.800	65.400	64.919	111,074
2026-07-28	66.200	67.000	65.700	66.000	65.515	96,980

Page 1 of 19 · 1,091 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.5000 SEK
2026-05-06	0.5000 SEK
2025-10-10	0.5000 SEK
2025-05-16	0.5000 SEK
2024-09-30	0.4700 SEK
2024-05-03	0.4700 SEK
2023-09-29	0.4200 SEK
2023-05-05	0.4300 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.