engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	84.650	84.900	81.050	81.200	78.349	41,300
2023-12-01	86.150	87.400	84.400	84.950	81.967	33,680
2023-11-30	88.000	88.000	85.400	86.150	83.125	61,127
2023-11-29	85.650	87.150	85.650	87.000	83.945	46,445
2023-11-28	87.700	87.700	84.800	85.650	82.642	34,117
2023-11-27	85.900	86.550	85.100	86.000	82.980	39,984
2023-11-24	85.850	88.150	85.850	85.950	82.932	48,231
2023-11-23	88.500	88.800	85.500	86.200	83.173	241,245
2023-11-22	88.550	89.100	86.350	87.500	84.427	45,814
2023-11-21	86.850	88.900	86.850	88.550	85.440	74,876
2023-11-20	86.450	87.700	86.100	86.650	83.607	39,023
2023-11-17	81.900	87.150	81.900	86.450	83.414	96,632
2023-11-16	84.000	85.450	82.300	84.150	81.195	103,448
2023-11-15	85.450	87.100	84.100	85.400	82.401	68,812
2023-11-14	81.100	85.200	81.100	84.650	81.677	130,221
2023-11-13	79.400	81.400	78.250	81.100	78.252	213,953
2023-11-10	78.200	78.900	77.100	78.600	75.840	19,500
2023-11-09	77.000	79.050	75.000	78.200	75.454	106,050
2023-11-08	75.000	77.850	75.000	76.050	73.379	81,336
2023-11-07	78.750	78.750	74.250	75.600	72.945	317,454
2023-11-06	78.550	81.550	78.550	80.150	77.335	143,133
2023-11-03	76.800	79.550	76.800	77.500	74.779	45,601
2023-11-02	72.900	77.200	72.900	76.250	73.572	108,015
2023-11-01	75.500	75.500	71.250	72.650	70.099	234,745
2023-10-31	71.000	72.000	68.950	71.250	68.748	57,447
2023-10-30	68.000	70.450	68.000	69.250	66.818	96,263
2023-10-27	66.000	70.250	61.200	68.000	65.612	163,489
2023-10-26	62.000	66.750	61.000	66.000	63.682	189,494
2023-10-25	61.000	62.500	60.250	61.900	59.726	76,324
2023-10-24	59.500	61.900	59.000	61.000	58.858	64,559
2023-10-23	58.800	60.650	58.650	59.300	57.218	76,124
2023-10-20	57.950	59.400	57.050	57.850	55.819	38,238
2023-10-19	58.350	59.900	57.850	57.850	55.819	52,825
2023-10-18	62.950	62.950	58.550	58.700	56.639	82,114
2023-10-17	61.900	62.950	60.600	62.500	60.305	88,186
2023-10-16	61.700	63.500	60.800	61.950	59.775	64,570
2023-10-13	64.100	64.350	61.550	61.750	59.582	82,620
2023-10-12	63.800	65.550	63.150	64.050	61.801	144,425
2023-10-11	66.000	66.800	63.800	63.800	61.560	101,905
2023-10-10	67.200	67.800	66.000	66.000	63.682	79,439
2023-10-09	69.750	69.800	66.700	66.750	64.406	24,298
2023-10-06	69.500	70.700	68.000	69.750	67.301	50,600
2023-10-05	69.050	71.500	69.050	69.250	66.818	75,692
2023-10-04	74.000	74.000	68.850	69.000	66.577	54,779
2023-10-03	72.900	73.050	71.000	71.950	69.423	70,557
2023-10-02	73.600	74.700	71.800	72.900	70.340	27,681
2023-09-29	74.350	76.100	74.350	74.350	71.739	27,194
2023-09-28	73.000	74.450	72.000	74.350	71.334	25,269
2023-09-27	75.000	75.950	72.950	72.950	69.991	41,955
2023-09-26	77.000	79.000	75.000	75.000	71.958	49,860
2023-09-25	77.000	80.000	77.000	78.000	74.836	47,920
2023-09-22	80.550	81.700	76.950	77.150	74.020	53,706
2023-09-21	80.000	82.550	74.750	80.550	77.282	165,061
2023-09-20	83.850	83.850	78.950	82.050	78.722	38,771
2023-09-19	81.000	81.000	78.600	80.400	77.138	24,458
2023-09-18	82.500	82.500	78.900	79.700	76.467	17,282
2023-09-15	80.900	81.950	79.450	80.000	76.755	456,703
2023-09-14	80.050	82.150	79.350	81.000	77.714	37,594
2023-09-13	79.600	80.050	77.050	80.050	76.803	56,038
2023-09-12	79.650	79.800	78.350	79.650	76.419	75,196

← NewerPage 13 of 19 · 1,093 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.