engcon AB Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 109.00 | 110.20 | 106.80 | 107.40 | 104.17 | 10,042 |
| 2024-08-21 | 107.40 | 109.60 | 106.00 | 108.20 | 104.94 | 52,056 |
| 2024-08-20 | 108.80 | 110.80 | 106.20 | 107.40 | 104.17 | 120,284 |
| 2024-08-19 | 110.00 | 110.20 | 105.00 | 108.80 | 105.52 | 21,529 |
| 2024-08-16 | 102.40 | 104.40 | 101.80 | 103.80 | 100.68 | 12,296 |
| 2024-08-15 | 101.00 | 102.40 | 100.60 | 102.20 | 99.124 | 8,180 |
| 2024-08-14 | 99.000 | 101.20 | 99.000 | 100.80 | 97.766 | 6,924 |
| 2024-08-13 | 98.300 | 101.00 | 98.300 | 100.00 | 96.990 | 17,310 |
| 2024-08-12 | 105.00 | 106.40 | 97.800 | 98.200 | 95.244 | 479,195 |
| 2024-08-09 | 103.00 | 105.00 | 102.00 | 104.80 | 101.65 | 8,614 |
| 2024-08-08 | 101.00 | 104.00 | 101.00 | 103.80 | 100.68 | 12,230 |
| 2024-08-07 | 100.00 | 105.00 | 98.500 | 103.00 | 99.900 | 17,670 |
| 2024-08-06 | 97.600 | 101.40 | 96.900 | 100.00 | 96.990 | 40,352 |
| 2024-08-05 | 95.700 | 98.100 | 93.900 | 97.400 | 94.468 | 137,241 |
| 2024-08-02 | 102.80 | 102.80 | 98.800 | 100.00 | 96.990 | 31,349 |
| 2024-08-01 | 105.40 | 105.60 | 102.60 | 103.80 | 100.68 | 55,921 |
| 2024-07-31 | 104.40 | 106.00 | 104.00 | 104.60 | 101.45 | 36,154 |
| 2024-07-30 | 104.20 | 106.20 | 104.00 | 104.40 | 101.26 | 110,454 |
| 2024-07-29 | 106.40 | 108.40 | 103.40 | 104.40 | 101.26 | 15,398 |
| 2024-07-26 | 103.60 | 108.80 | 103.00 | 106.40 | 103.20 | 35,067 |
| 2024-07-25 | 104.20 | 104.20 | 102.00 | 103.00 | 99.900 | 21,933 |
| 2024-07-24 | 102.20 | 104.40 | 100.60 | 103.80 | 100.68 | 16,310 |
| 2024-07-23 | 103.40 | 106.00 | 101.40 | 102.20 | 99.124 | 372,614 |
| 2024-07-22 | 100.00 | 104.80 | 97.200 | 103.60 | 100.48 | 83,678 |
| 2024-07-19 | 96.400 | 104.00 | 96.300 | 100.80 | 97.766 | 491,975 |
| 2024-07-18 | 90.600 | 96.300 | 86.300 | 96.300 | 93.401 | 29,069 |
| 2024-07-17 | 91.900 | 92.900 | 90.200 | 90.600 | 87.873 | 4,224 |
| 2024-07-16 | 92.900 | 92.900 | 90.200 | 92.400 | 89.619 | 9,942 |
| 2024-07-15 | 90.800 | 92.000 | 89.400 | 91.900 | 89.134 | 13,569 |
| 2024-07-12 | 88.100 | 91.800 | 88.100 | 91.100 | 88.358 | 10,179 |
| 2024-07-11 | 87.600 | 89.400 | 86.700 | 89.100 | 86.418 | 9,050 |
| 2024-07-10 | 87.600 | 88.300 | 87.000 | 87.600 | 84.963 | 7,082 |
| 2024-07-09 | 87.400 | 88.300 | 86.200 | 87.600 | 84.963 | 14,910 |
| 2024-07-08 | 87.500 | 88.600 | 85.000 | 87.400 | 84.769 | 18,986 |
| 2024-07-05 | 87.100 | 89.100 | 86.900 | 88.300 | 85.642 | 42,711 |
| 2024-07-04 | 92.400 | 93.800 | 85.400 | 87.200 | 84.575 | 28,582 |
| 2024-07-03 | 90.800 | 92.800 | 89.900 | 92.400 | 89.619 | 25,621 |
| 2024-07-02 | 90.400 | 91.000 | 88.400 | 90.800 | 88.067 | 91,199 |
| 2024-07-01 | 87.100 | 90.300 | 86.400 | 90.300 | 87.582 | 23,432 |
| 2024-06-28 | 90.000 | 90.000 | 86.300 | 86.800 | 84.187 | 13,763 |
| 2024-06-27 | 87.200 | 89.500 | 86.300 | 89.000 | 86.321 | 26,013 |
| 2024-06-26 | 85.600 | 87.800 | 85.600 | 87.200 | 84.575 | 19,309 |
| 2024-06-25 | 86.300 | 87.400 | 85.000 | 86.000 | 83.411 | 18,846 |
| 2024-06-24 | 86.500 | 86.700 | 84.400 | 86.200 | 83.605 | 14,172 |
| 2024-06-20 | 86.200 | 86.900 | 85.700 | 86.900 | 84.284 | 27,198 |
| 2024-06-19 | 82.200 | 86.400 | 82.200 | 86.200 | 83.605 | 7,699 |
| 2024-06-18 | 86.100 | 87.100 | 85.300 | 87.000 | 84.381 | 8,901 |
| 2024-06-17 | 87.100 | 88.400 | 85.400 | 86.100 | 83.508 | 20,048 |
| 2024-06-14 | 90.600 | 91.000 | 85.300 | 87.100 | 84.478 | 33,366 |
| 2024-06-13 | 92.000 | 92.600 | 90.500 | 90.600 | 87.873 | 25,025 |
| 2024-06-12 | 88.700 | 93.100 | 88.000 | 92.100 | 89.328 | 36,247 |
| 2024-06-11 | 90.000 | 90.200 | 86.800 | 88.000 | 85.351 | 27,612 |
| 2024-06-10 | 91.100 | 91.200 | 89.300 | 89.900 | 87.194 | 16,162 |
| 2024-06-07 | 93.100 | 94.100 | 90.500 | 91.200 | 88.455 | 15,117 |
| 2024-06-05 | 92.900 | 94.000 | 92.200 | 93.100 | 90.298 | 21,323 |
| 2024-06-04 | 92.900 | 93.500 | 91.000 | 92.400 | 89.619 | 170,822 |
| 2024-06-03 | 94.900 | 95.400 | 90.500 | 91.000 | 88.261 | 139,819 |
| 2024-05-31 | 93.700 | 94.900 | 91.000 | 94.900 | 92.043 | 86,797 |
| 2024-05-30 | 92.000 | 93.200 | 92.000 | 92.700 | 89.910 | 16,135 |
| 2024-05-29 | 92.800 | 93.700 | 92.300 | 93.000 | 90.201 | 37,778 |
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.