engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	74.250	75.200	71.100	71.900	68.655	45,388
2023-03-16	72.550	74.450	70.900	74.250	70.899	62,824
2023-03-15	74.950	77.750	71.250	72.500	69.228	56,643
2023-03-14	73.600	77.150	70.350	74.250	70.899	143,129
2023-03-13	75.200	75.850	71.600	73.600	70.278	150,460
2023-03-10	76.000	76.650	74.250	75.200	71.806	132,930
2023-03-09	76.550	77.850	76.550	76.950	73.477	24,396
2023-03-08	76.500	77.950	76.250	76.500	73.048	49,130
2023-03-07	77.550	77.900	76.850	77.500	74.002	40,101
2023-03-06	77.450	78.450	76.100	77.650	74.146	64,037
2023-03-03	77.450	77.950	76.850	77.500	74.002	64,345
2023-03-02	78.550	79.200	77.250	77.800	74.289	53,023
2023-03-01	80.000	81.200	78.250	78.950	75.387	51,753
2023-02-28	81.000	81.700	79.700	79.700	76.103	114,195
2023-02-27	80.450	82.850	79.900	80.350	76.724	43,329
2023-02-24	85.450	85.750	79.300	80.150	76.533	70,127
2023-02-23	81.150	84.950	80.500	81.050	77.392	346,363
2023-02-22	83.050	86.400	79.500	81.000	77.344	111,672
2023-02-21	84.150	85.050	82.800	82.900	79.159	54,348
2023-02-20	86.300	86.400	83.350	84.000	80.209	41,115
2023-02-17	85.700	86.300	83.050	86.300	82.405	34,134
2023-02-16	85.900	86.150	84.300	85.700	81.832	41,870
2023-02-15	82.750	85.850	81.550	85.600	81.737	345,658
2023-02-14	80.700	83.350	79.000	82.700	78.968	67,409
2023-02-13	79.700	80.950	78.900	80.750	77.106	57,990
2023-02-10	80.000	80.200	76.500	79.550	75.960	345,463
2023-02-09	79.850	81.500	78.500	79.800	76.199	105,986
2023-02-08	78.150	80.000	77.950	79.300	75.721	72,492
2023-02-07	78.550	81.950	76.050	78.150	74.623	33,260
2023-02-06	78.950	79.550	77.450	78.500	74.957	174,363
2023-02-03	79.000	80.100	77.000	79.550	75.960	78,055
2023-02-02	78.550	79.950	77.850	79.000	75.435	135,939
2023-02-01	77.100	78.450	77.000	77.500	74.002	86,998
2023-01-31	77.950	77.950	76.550	77.050	73.573	56,735
2023-01-30	80.050	80.200	77.600	78.000	74.480	34,228
2023-01-27	80.000	80.100	78.100	79.000	75.435	73,800
2023-01-26	80.050	80.400	78.750	79.150	75.578	61,354
2023-01-25	81.250	81.400	79.100	79.500	75.912	52,972
2023-01-24	83.550	84.000	80.350	81.200	77.535	73,407
2023-01-23	82.500	84.300	81.000	83.000	79.254	108,559
2023-01-20	79.550	80.450	78.050	80.400	76.772	110,389
2023-01-19	82.300	82.950	79.050	79.200	75.626	207,100
2023-01-18	81.500	86.000	80.950	82.000	78.299	218,754
2023-01-17	78.500	81.250	76.350	77.500	74.002	62,012
2023-01-16	80.000	82.950	77.900	78.500	74.957	34,350
2023-01-13	79.200	80.400	77.750	79.050	75.482	36,550
2023-01-12	75.850	81.700	74.950	79.250	75.673	105,194
2023-01-11	73.750	76.500	73.750	75.800	72.379	42,486
2023-01-10	72.500	74.350	71.100	73.750	70.422	124,094
2023-01-09	68.150	73.000	67.700	73.000	69.705	175,169
2023-01-05	69.400	69.400	67.000	67.000	63.976	17,692
2023-01-04	68.950	70.350	67.250	69.000	65.886	122,370
2023-01-03	69.900	69.900	67.600	68.950	65.838	16,316
2023-01-02	66.550	69.000	66.200	68.000	64.931	10,267
2022-12-30	68.400	68.550	66.550	66.550	63.547	19,643
2022-12-29	66.000	67.950	65.300	67.900	64.836	23,414
2022-12-28	69.400	69.400	65.650	65.650	62.687	120,874
2022-12-27	67.750	69.350	67.200	68.550	65.456	17,671
2022-12-23	67.450	68.650	67.000	67.700	64.645	57,514
2022-12-22	69.000	69.100	66.900	67.550	64.501	19,752

← NewerPage 16 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.