engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	76.500	76.750	73.150	76.200	73.524	98,291
2024-02-27	78.200	79.000	75.850	76.500	73.814	186,394
2024-02-26	78.750	80.150	77.550	78.200	75.454	48,173
2024-02-23	77.000	78.800	75.200	78.800	76.033	234,207
2024-02-22	76.850	78.500	75.250	77.000	74.296	151,556
2024-02-21	68.350	79.950	60.000	76.900	74.200	746,298
2024-02-20	86.000	86.100	82.850	82.850	79.941	116,585
2024-02-19	86.700	86.700	83.650	85.500	82.498	29,315
2024-02-16	82.000	86.800	82.000	86.750	83.704	144,622
2024-02-15	83.500	84.450	82.000	83.300	80.375	29,299
2024-02-14	84.000	84.050	82.200	83.500	80.568	258,991
2024-02-13	82.100	82.700	80.950	81.750	78.879	31,426
2024-02-12	80.800	82.700	80.800	82.100	79.217	18,402
2024-02-09	81.600	83.000	81.000	81.850	78.976	63,923
2024-02-08	81.100	82.550	80.350	81.600	78.735	35,182
2024-02-07	79.500	81.750	78.200	81.100	78.252	142,888
2024-02-06	82.700	82.700	77.350	79.500	76.708	56,260
2024-02-05	84.600	86.500	81.650	82.650	79.748	45,789
2024-02-02	87.100	87.850	83.950	83.950	81.002	9,308
2024-02-01	83.600	87.700	83.400	87.100	84.041	272,226
2024-01-31	81.350	84.650	81.250	83.650	80.713	38,528
2024-01-30	81.500	82.300	81.000	81.350	78.493	33,246
2024-01-29	82.800	82.800	78.550	81.200	78.349	107,723
2024-01-26	82.000	83.600	81.400	83.050	80.134	15,289
2024-01-25	83.000	84.500	81.300	82.000	79.120	67,242
2024-01-24	81.500	83.000	81.000	83.000	80.085	28,806
2024-01-23	80.300	82.800	80.300	81.500	78.638	29,202
2024-01-22	79.050	81.100	79.050	80.300	77.480	32,376
2024-01-19	80.000	80.500	78.600	78.600	75.840	39,760
2024-01-18	78.400	80.700	78.000	80.000	77.191	64,795
2024-01-17	78.100	79.050	76.600	78.400	75.647	67,344
2024-01-16	74.550	78.750	73.600	78.150	75.406	49,770
2024-01-15	75.400	75.900	74.000	74.550	71.932	29,037
2024-01-12	74.800	77.650	74.800	76.150	73.476	46,480
2024-01-11	80.350	81.800	74.600	74.800	72.173	91,240
2024-01-10	79.550	82.150	79.400	79.950	77.142	47,528
2024-01-09	80.200	83.000	79.350	81.000	78.156	40,301
2024-01-08	78.100	82.800	77.150	80.200	77.384	217,788
2024-01-05	79.000	79.100	76.300	77.300	74.586	64,940
2024-01-04	85.350	85.350	79.050	79.450	76.660	201,334
2024-01-03	90.600	94.300	85.750	85.950	82.932	49,002
2024-01-02	94.400	95.000	90.200	90.600	87.418	84,573
2023-12-29	91.000	94.000	90.500	93.300	90.024	42,597
2023-12-28	89.500	90.500	88.200	90.300	87.129	17,411
2023-12-27	89.900	91.850	89.100	89.500	86.357	99,519
2023-12-22	91.950	91.950	88.600	89.900	86.743	47,484
2023-12-21	91.950	92.000	90.100	92.000	88.769	107,569
2023-12-20	94.700	94.700	90.800	91.950	88.721	50,599
2023-12-19	91.650	97.650	91.450	93.500	90.217	180,421
2023-12-18	92.150	93.800	90.850	93.500	90.217	31,435
2023-12-15	90.950	93.350	90.500	92.150	88.914	68,434
2023-12-14	87.400	92.000	87.000	89.950	86.791	49,176
2023-12-13	85.300	88.050	84.450	87.400	84.331	60,047
2023-12-12	86.950	88.500	85.000	86.000	82.980	119,801
2023-12-11	88.500	89.450	86.150	86.950	83.897	39,567
2023-12-08	82.750	88.950	81.900	88.900	85.778	167,185
2023-12-07	82.350	82.750	79.750	82.000	79.120	82,527
2023-12-06	80.850	82.000	80.200	82.000	79.120	109,186
2023-12-05	81.200	82.100	80.400	80.850	78.011	84,155
2023-12-04	84.650	84.900	81.050	81.200	78.349	41,300

← NewerPage 12 of 19 · 1,092 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.