engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	68.850	69.500	68.150	68.800	65.695	26,866
2022-12-20	67.000	69.300	66.200	68.850	65.743	48,157
2022-12-19	69.350	69.850	67.100	68.500	65.409	149,554
2022-12-16	69.400	73.950	67.700	69.300	66.172	32,628
2022-12-15	73.900	73.900	68.350	69.400	66.268	74,363
2022-12-14	74.800	75.100	70.350	74.500	71.138	96,439
2022-12-13	71.450	74.950	70.500	73.050	69.753	144,107
2022-12-12	69.500	71.700	68.000	71.400	68.178	76,365
2022-12-09	66.350	70.250	65.550	70.000	66.841	66,800
2022-12-08	64.850	66.450	64.500	66.100	63.117	109,071
2022-12-07	65.900	66.600	64.200	64.850	61.923	51,619
2022-12-06	71.000	71.700	65.900	65.900	62.926	95,777
2022-12-05	68.650	70.500	68.500	70.500	67.318	109,039
2022-12-02	67.500	69.900	66.200	68.650	65.552	109,116
2022-12-01	67.400	67.950	65.650	67.250	64.215	19,832
2022-11-30	65.000	67.300	64.500	66.000	63.021	1,147,986
2022-11-29	64.700	65.750	63.900	64.600	61.685	347,359
2022-11-28	66.700	66.950	64.000	64.700	61.780	101,896
2022-11-25	70.000	70.000	66.200	66.700	63.690	71,682
2022-11-24	67.650	69.600	67.200	67.800	64.740	90,863
2022-11-23	69.500	69.750	67.350	67.600	64.549	77,861
2022-11-22	70.750	71.000	68.700	69.500	66.363	67,355
2022-11-21	72.200	73.750	70.600	70.750	67.557	71,654
2022-11-18	71.900	72.350	70.350	71.750	68.512	48,877
2022-11-17	74.750	74.750	68.750	70.350	67.175	50,662
2022-11-16	70.600	71.200	67.850	70.850	67.653	57,655
2022-11-15	68.300	71.550	66.950	70.600	67.414	181,552
2022-11-14	67.100	69.750	65.950	68.300	65.218	94,492
2022-11-11	62.500	69.450	62.500	67.100	64.072	325,279
2022-11-10	59.950	62.500	57.850	61.250	58.486	172,794
2022-11-09	58.500	60.000	57.050	59.700	57.006	91,808
2022-11-08	60.750	60.750	58.050	58.600	55.955	35,936
2022-11-07	62.600	62.600	58.550	59.000	56.337	92,554
2022-11-04	60.150	62.800	60.050	62.600	59.775	29,492
2022-11-03	61.000	61.000	59.200	60.150	57.435	21,730
2022-11-02	60.350	61.600	59.750	60.050	57.340	32,238
2022-11-01	60.050	62.500	60.000	60.200	57.483	60,239
2022-10-31	61.450	61.800	58.250	58.850	56.194	67,546
2022-10-28	59.750	61.950	58.900	59.550	56.863	163,182
2022-10-27	65.200	65.200	58.000	58.950	56.290	238,378
2022-10-26	66.400	67.800	64.150	65.250	62.305	52,345
2022-10-25	63.550	66.400	63.550	66.400	63.403	29,286
2022-10-24	63.700	64.500	63.100	63.500	60.634	20,941
2022-10-21	63.250	64.600	61.900	63.700	60.825	48,893
2022-10-20	65.000	65.500	63.300	63.300	60.443	55,128
2022-10-19	66.000	66.900	64.600	65.500	62.544	25,195
2022-10-18	66.000	67.450	65.550	66.000	63.021	35,892
2022-10-17	66.600	67.000	64.550	65.050	62.114	53,315
2022-10-14	68.000	68.400	66.100	66.550	63.547	16,392
2022-10-13	66.050	67.500	64.050	67.000	63.976	64,821
2022-10-12	68.400	68.400	65.950	66.050	63.069	16,212
2022-10-11	66.600	68.450	65.550	67.850	64.788	48,361
2022-10-10	65.200	67.450	64.300	66.600	63.594	44,083
2022-10-07	68.100	68.100	63.650	65.250	62.305	62,475
2022-10-06	68.500	69.450	67.150	68.150	65.074	89,617
2022-10-05	70.850	70.850	67.550	68.050	64.979	58,596
2022-10-04	67.850	74.450	67.850	70.850	67.653	608,671
2022-10-03	69.600	69.600	65.400	67.200	64.167	529,677
2022-09-30	65.600	68.350	65.600	67.700	64.645	29,287
2022-09-29	67.850	69.000	65.150	65.250	62.305	140,252

← NewerPage 17 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.