engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	77.700	80.100	77.700	79.900	76.659	41,652
2023-09-08	82.200	83.300	77.250	77.700	74.548	90,282
2023-09-07	81.500	82.500	79.050	82.200	78.865	398,497
2023-09-06	82.250	83.500	81.100	81.500	78.194	23,528
2023-09-05	81.000	84.800	81.000	82.250	78.913	96,732
2023-09-04	81.250	83.550	80.850	81.250	77.954	552,036
2023-09-01	80.550	81.950	79.150	81.000	77.714	49,461
2023-08-31	80.050	80.900	78.700	80.550	77.282	34,663
2023-08-30	78.750	81.550	77.950	80.000	76.755	38,192
2023-08-29	78.800	81.950	76.100	78.750	75.555	27,207
2023-08-28	78.650	81.200	77.500	78.800	75.603	15,817
2023-08-25	77.550	79.950	77.550	77.900	74.740	118,540
2023-08-24	79.250	80.550	77.050	77.800	74.644	26,109
2023-08-23	78.450	81.750	76.800	78.950	75.747	19,685
2023-08-22	77.450	79.500	77.050	78.450	75.268	22,319
2023-08-21	78.900	80.050	77.000	77.450	74.308	31,845
2023-08-18	80.700	81.780	77.800	78.900	75.699	31,387
2023-08-17	82.500	83.600	80.550	80.800	77.522	39,501
2023-08-16	84.500	85.550	82.500	82.550	79.201	22,957
2023-08-15	84.150	85.000	82.200	84.500	81.072	63,451
2023-08-14	84.700	84.950	82.000	84.150	80.736	87,223
2023-08-11	82.600	86.550	82.600	84.700	81.264	106,267
2023-08-10	83.000	83.150	80.050	82.550	79.201	35,968
2023-08-09	80.550	82.450	79.800	80.600	77.330	15,941
2023-08-08	83.450	84.800	79.800	80.450	77.186	27,692
2023-08-07	80.050	83.000	78.950	81.450	78.146	60,346
2023-08-04	78.000	80.550	78.000	80.050	76.803	31,545
2023-08-03	79.000	79.900	77.750	78.550	75.363	43,617
2023-08-02	78.200	79.400	77.000	79.000	75.795	41,955
2023-08-01	77.700	78.550	75.800	78.050	74.884	20,866
2023-07-31	75.300	79.150	74.300	77.700	74.548	43,436
2023-07-28	77.000	78.850	74.250	75.300	72.245	68,500
2023-07-27	78.900	79.950	77.100	78.450	75.268	34,992
2023-07-26	76.050	79.000	75.100	78.600	75.411	33,190
2023-07-25	75.700	77.000	74.550	76.050	72.965	34,850
2023-07-24	74.700	76.250	73.050	75.700	72.629	53,627
2023-07-21	80.450	80.450	73.200	75.000	71.958	137,338
2023-07-20	76.750	82.700	70.450	81.300	78.002	452,513
2023-07-19	83.200	83.950	81.350	82.250	78.913	16,551
2023-07-18	83.700	84.100	81.950	83.100	79.729	28,808
2023-07-17	82.650	85.800	81.800	83.650	80.257	30,629
2023-07-14	86.750	86.750	81.800	82.650	79.297	30,345
2023-07-13	85.250	86.700	84.600	85.900	82.415	32,918
2023-07-12	84.050	85.650	82.200	85.450	81.984	30,536
2023-07-11	82.500	85.350	82.500	84.050	80.640	37,625
2023-07-10	81.150	83.850	80.800	82.450	79.105	76,925
2023-07-07	80.600	82.600	79.600	81.600	78.290	40,601
2023-07-06	80.500	82.700	79.350	80.550	77.282	88,352
2023-07-05	84.550	84.700	80.050	80.050	76.803	102,948
2023-07-04	95.000	95.000	83.600	85.000	81.552	189,633
2023-07-03	96.150	97.550	93.950	95.000	91.146	37,645
2023-06-30	96.350	97.300	95.100	96.100	92.202	22,065
2023-06-29	95.300	96.700	94.500	96.350	92.441	38,354
2023-06-28	92.750	95.700	92.700	95.300	91.434	39,710
2023-06-27	91.250	93.850	89.900	92.750	88.987	60,511
2023-06-26	91.400	92.050	89.050	91.000	87.308	50,642
2023-06-22	89.000	91.700	88.250	90.800	87.117	60,632
2023-06-21	90.500	91.550	88.300	89.500	85.869	58,522
2023-06-20	91.250	93.950	90.550	91.000	87.308	37,173
2023-06-19	93.050	94.500	90.550	92.650	88.892	41,034

← NewerPage 14 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.