engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	92.550	96.600	91.250	94.850	91.002	96,407
2023-06-15	92.000	93.200	89.150	92.850	89.083	138,463
2023-06-14	105.00	106.90	90.000	94.000	90.187	202,760
2023-06-13	101.20	106.60	99.050	104.60	100.36	542,423
2023-06-12	98.000	102.50	97.550	101.20	97.095	128,254
2023-06-09	98.550	100.70	96.850	98.000	94.024	73,899
2023-06-08	102.90	102.90	98.500	98.500	94.504	30,019
2023-06-07	100.20	104.90	100.00	102.00	97.862	82,509
2023-06-05	100.60	101.90	100.20	100.20	96.135	46,087
2023-06-02	99.850	101.80	99.700	100.60	96.519	109,708
2023-06-01	106.10	106.10	98.400	99.750	95.703	185,626
2023-05-31	103.00	106.60	101.80	104.00	99.781	137,445
2023-05-30	104.10	105.10	101.50	103.80	99.589	127,280
2023-05-29	99.550	104.80	99.400	103.70	99.493	44,037
2023-05-26	98.850	101.20	96.700	98.800	94.792	87,834
2023-05-25	95.000	98.800	93.300	98.500	94.504	59,322
2023-05-24	98.300	98.350	94.250	94.800	90.954	28,343
2023-05-23	100.00	101.90	98.850	99.000	94.984	35,290
2023-05-22	102.00	102.40	98.750	100.00	95.943	28,208
2023-05-19	99.150	101.80	98.500	100.70	96.615	54,997
2023-05-17	97.000	98.250	95.700	97.500	93.545	25,562
2023-05-16	98.500	99.000	96.700	97.000	93.065	36,902
2023-05-15	97.450	99.450	96.550	98.500	94.504	55,876
2023-05-12	97.050	98.400	95.600	97.450	93.497	26,249
2023-05-11	97.000	99.150	96.100	96.800	92.873	65,508
2023-05-10	94.700	99.200	93.100	95.800	91.914	245,802
2023-05-09	98.500	98.500	94.350	94.650	90.810	53,240
2023-05-08	94.950	99.350	94.950	98.550	94.552	68,671
2023-05-05	91.050	95.550	91.050	94.650	90.810	55,576
2023-05-04	88.100	93.000	86.000	90.400	86.320	46,211
2023-05-03	86.450	89.500	85.250	88.100	84.124	77,522
2023-05-02	90.100	90.450	86.100	86.300	82.405	69,273
2023-04-28	97.000	98.600	89.400	90.100	86.034	201,335
2023-04-27	94.650	96.600	93.000	96.200	91.858	110,484
2023-04-26	93.300	94.950	91.500	94.500	90.235	76,343
2023-04-25	88.700	95.700	88.700	93.300	89.089	353,117
2023-04-24	89.700	91.900	87.600	88.800	84.792	56,634
2023-04-21	87.400	91.000	87.400	89.250	85.222	304,906
2023-04-20	85.050	88.000	84.050	87.350	83.408	217,935
2023-04-19	80.000	85.800	80.000	85.000	81.164	70,399
2023-04-18	82.800	82.800	80.100	80.100	76.485	26,412
2023-04-17	81.200	82.950	80.500	82.800	79.063	39,623
2023-04-14	78.400	81.450	77.500	81.150	77.488	67,983
2023-04-13	75.100	78.550	75.100	78.400	74.862	41,989
2023-04-12	76.850	78.600	75.000	75.000	71.615	39,448
2023-04-11	79.100	81.950	74.650	76.850	73.382	106,626
2023-04-06	78.550	79.150	77.050	78.150	74.623	22,639
2023-04-05	80.950	80.950	77.100	78.550	75.005	42,037
2023-04-04	78.300	81.950	77.600	80.600	76.963	47,237
2023-04-03	78.700	79.600	77.150	77.150	73.668	35,449
2023-03-31	79.000	80.450	77.450	78.700	75.148	61,237
2023-03-30	75.550	79.100	75.550	78.850	75.291	717,419
2023-03-29	74.650	76.250	73.100	75.550	72.140	219,795
2023-03-28	76.950	76.950	73.600	74.650	71.281	24,184
2023-03-27	74.100	76.000	73.400	74.650	71.281	223,529
2023-03-24	72.000	74.150	70.700	73.050	69.753	130,403
2023-03-23	72.300	72.300	69.700	72.300	69.037	21,910
2023-03-22	72.700	75.050	70.050	72.300	69.037	39,378
2023-03-21	70.400	72.700	70.400	72.700	69.419	80,344
2023-03-20	70.850	71.000	67.350	70.000	66.841	118,960

← NewerPage 15 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.