engcon AB Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 94.200 | 95.100 | 92.500 | 92.800 | 90.007 | 35,314 |
| 2024-05-27 | 93.300 | 94.600 | 92.800 | 94.200 | 91.364 | 15,252 |
| 2024-05-24 | 91.800 | 93.500 | 91.100 | 93.100 | 90.298 | 25,840 |
| 2024-05-23 | 85.000 | 92.600 | 85.000 | 92.400 | 89.619 | 22,684 |
| 2024-05-22 | 89.900 | 91.800 | 89.900 | 91.100 | 88.358 | 24,379 |
| 2024-05-21 | 87.800 | 89.900 | 87.500 | 89.900 | 87.194 | 14,246 |
| 2024-05-20 | 87.000 | 88.100 | 86.700 | 87.900 | 85.254 | 19,185 |
| 2024-05-17 | 89.900 | 89.900 | 86.700 | 87.000 | 84.381 | 14,159 |
| 2024-05-16 | 92.000 | 92.700 | 88.500 | 90.000 | 87.291 | 24,508 |
| 2024-05-15 | 88.400 | 90.400 | 87.700 | 90.000 | 87.291 | 13,809 |
| 2024-05-14 | 87.000 | 88.700 | 86.400 | 88.400 | 85.739 | 33,438 |
| 2024-05-13 | 87.600 | 89.100 | 86.900 | 87.600 | 84.963 | 39,947 |
| 2024-05-10 | 91.100 | 92.300 | 84.800 | 87.600 | 84.963 | 199,165 |
| 2024-05-08 | 90.400 | 92.700 | 90.000 | 91.200 | 88.455 | 19,234 |
| 2024-05-07 | 91.300 | 92.200 | 89.700 | 90.400 | 87.679 | 24,075 |
| 2024-05-06 | 91.500 | 91.500 | 90.200 | 91.300 | 88.552 | 18,963 |
| 2024-05-03 | 90.700 | 91.600 | 89.300 | 91.500 | 88.746 | 38,634 |
| 2024-05-02 | 89.100 | 91.000 | 89.100 | 90.900 | 87.708 | 30,702 |
| 2024-04-30 | 90.500 | 92.900 | 88.500 | 91.200 | 87.997 | 35,740 |
| 2024-04-29 | 87.200 | 90.300 | 87.200 | 90.100 | 86.936 | 44,069 |
| 2024-04-26 | 73.700 | 87.800 | 73.700 | 87.200 | 84.138 | 240,617 |
| 2024-04-25 | 76.300 | 77.000 | 75.100 | 75.600 | 72.945 | 35,992 |
| 2024-04-24 | 79.000 | 79.100 | 76.100 | 76.400 | 73.717 | 45,697 |
| 2024-04-23 | 78.200 | 79.500 | 77.600 | 79.100 | 76.322 | 40,720 |
| 2024-04-22 | 79.200 | 80.100 | 77.900 | 78.200 | 75.454 | 26,376 |
| 2024-04-19 | 79.000 | 79.200 | 77.300 | 79.000 | 76.226 | 29,026 |
| 2024-04-18 | 83.000 | 83.000 | 77.800 | 79.200 | 76.419 | 24,902 |
| 2024-04-17 | 79.000 | 80.700 | 78.200 | 79.500 | 76.708 | 23,703 |
| 2024-04-16 | 81.300 | 81.300 | 78.100 | 78.200 | 75.454 | 35,970 |
| 2024-04-15 | 81.100 | 82.500 | 80.900 | 81.400 | 78.542 | 120,906 |
| 2024-04-12 | 81.500 | 84.300 | 80.700 | 81.100 | 78.252 | 30,861 |
| 2024-04-11 | 80.500 | 81.500 | 79.100 | 81.200 | 78.349 | 62,159 |
| 2024-04-10 | 86.000 | 86.000 | 80.500 | 80.600 | 77.770 | 42,261 |
| 2024-04-09 | 85.300 | 85.600 | 82.200 | 82.700 | 79.796 | 34,702 |
| 2024-04-08 | 87.000 | 87.600 | 84.700 | 85.300 | 82.305 | 73,076 |
| 2024-04-05 | 86.400 | 86.500 | 84.700 | 84.700 | 81.726 | 18,437 |
| 2024-04-04 | 85.600 | 86.700 | 85.000 | 86.400 | 83.366 | 26,560 |
| 2024-04-03 | 83.600 | 85.900 | 82.900 | 85.600 | 82.594 | 31,395 |
| 2024-04-02 | 84.000 | 85.000 | 82.300 | 83.600 | 80.664 | 31,738 |
| 2024-03-28 | 80.900 | 85.550 | 80.900 | 84.050 | 81.099 | 13,063 |
| 2024-03-27 | 82.500 | 85.400 | 80.600 | 85.150 | 82.160 | 38,153 |
| 2024-03-26 | 83.850 | 84.500 | 82.450 | 83.000 | 80.085 | 77,335 |
| 2024-03-25 | 83.000 | 84.050 | 82.000 | 83.850 | 80.906 | 26,630 |
| 2024-03-22 | 82.000 | 86.050 | 80.700 | 83.700 | 80.761 | 32,533 |
| 2024-03-21 | 80.800 | 84.800 | 80.150 | 84.600 | 81.629 | 264,981 |
| 2024-03-20 | 80.500 | 80.550 | 78.800 | 80.150 | 77.335 | 49,464 |
| 2024-03-19 | 79.000 | 80.500 | 78.450 | 80.500 | 77.673 | 58,859 |
| 2024-03-18 | 81.650 | 83.000 | 78.850 | 79.400 | 76.612 | 220,876 |
| 2024-03-15 | 85.100 | 85.950 | 82.650 | 84.550 | 81.581 | 118,925 |
| 2024-03-14 | 85.100 | 86.100 | 84.350 | 85.100 | 82.112 | 43,775 |
| 2024-03-13 | 85.500 | 87.350 | 84.200 | 85.050 | 82.063 | 97,448 |
| 2024-03-12 | 85.000 | 88.150 | 83.100 | 84.400 | 81.436 | 161,299 |
| 2024-03-11 | 79.650 | 79.650 | 77.150 | 78.600 | 75.840 | 29,883 |
| 2024-03-08 | 80.100 | 81.550 | 79.150 | 80.000 | 77.191 | 56,612 |
| 2024-03-07 | 80.000 | 80.450 | 78.700 | 80.200 | 77.384 | 137,460 |
| 2024-03-06 | 77.250 | 79.600 | 77.000 | 79.600 | 76.805 | 137,806 |
| 2024-03-05 | 78.150 | 78.150 | 76.450 | 77.250 | 74.537 | 49,128 |
| 2024-03-04 | 79.200 | 80.450 | 77.850 | 78.150 | 75.406 | 22,177 |
| 2024-03-01 | 78.650 | 79.500 | 77.550 | 79.300 | 76.515 | 167,179 |
| 2024-02-29 | 76.200 | 79.750 | 75.600 | 78.650 | 75.888 | 59,934 |
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.