engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	65.950	69.050	64.600	67.850	64.788	54,602
2022-09-27	66.900	68.700	64.500	65.950	62.974	63,081
2022-09-26	71.700	71.700	66.250	66.900	63.881	134,791
2022-09-23	77.100	78.050	72.000	72.150	68.894	75,238
2022-09-22	80.800	80.950	77.050	77.050	73.573	229,021
2022-09-21	80.450	82.900	79.150	80.800	77.153	125,899
2022-09-20	80.150	83.000	79.050	80.450	76.819	41,051
2022-09-19	80.400	81.550	78.600	80.150	76.533	35,393
2022-09-16	79.200	80.550	77.050	80.400	76.772	54,599
2022-09-15	81.600	84.850	79.000	79.200	75.626	88,426
2022-09-14	78.750	88.650	78.750	81.500	77.822	302,608
2022-09-13	80.600	81.950	78.400	78.750	75.196	184,914
2022-09-12	79.350	80.550	78.550	80.000	76.390	101,028
2022-09-09	78.500	80.550	77.300	79.350	75.769	26,239
2022-09-08	78.000	79.950	76.200	78.800	75.244	28,752
2022-09-07	76.950	80.250	76.850	78.000	74.480	22,499
2022-09-06	79.950	80.950	77.050	77.250	73.764	18,876
2022-09-05	78.000	79.300	75.050	79.250	75.673	38,459
2022-09-02	78.500	80.200	78.000	78.000	74.480	56,256
2022-09-01	80.150	80.150	77.850	78.500	74.957	51,869
2022-08-31	80.500	83.550	79.050	80.150	76.533	50,319
2022-08-30	79.000	84.950	78.100	80.350	76.724	85,521
2022-08-29	80.150	83.900	78.050	78.950	75.387	37,599
2022-08-26	82.000	82.000	76.400	80.500	76.867	60,593
2022-08-25	75.550	82.800	73.300	82.050	78.347	112,439
2022-08-24	73.950	77.000	72.250	74.750	71.377	173,883
2022-08-23	73.100	74.800	69.500	74.400	71.042	211,168
2022-08-22	77.100	77.150	65.750	68.000	64.931	189,391
2022-08-19	71.550	78.000	71.150	77.150	73.668	731,123
2022-08-18	67.950	71.000	67.500	71.000	67.796	363,058
2022-08-17	68.150	69.450	65.650	67.800	64.740	36,167
2022-08-16	70.000	73.250	68.000	68.100	65.027	67,173
2022-08-15	69.000	70.500	67.800	70.000	66.841	380,992
2022-08-12	70.400	70.400	67.800	68.350	65.265	33,657
2022-08-11	71.050	73.650	69.400	70.300	67.127	23,923
2022-08-10	70.500	70.850	68.000	70.850	67.653	40,950
2022-08-09	70.500	71.000	68.850	69.450	66.316	20,744
2022-08-08	67.500	71.000	67.500	70.500	67.318	52,613
2022-08-05	70.000	72.500	68.000	69.550	66.411	60,710
2022-08-04	73.600	74.000	69.050	69.900	66.745	244,411
2022-08-03	74.600	75.300	72.000	73.600	70.278	42,680
2022-08-02	69.950	75.950	69.950	74.400	71.042	86,265
2022-08-01	68.600	70.950	68.600	69.900	66.745	23,212
2022-07-29	68.900	71.950	68.150	68.550	65.456	24,052
2022-07-28	67.000	70.000	67.000	68.100	65.027	15,070
2022-07-27	71.400	71.400	66.600	66.600	63.594	49,543
2022-07-26	64.600	72.000	64.400	70.000	66.841	39,056
2022-07-25	62.000	64.600	61.600	64.600	61.685	39,607
2022-07-22	62.000	62.000	61.000	61.600	58.820	11,949
2022-07-21	60.600	63.000	60.600	62.000	59.202	26,475
2022-07-20	62.000	62.000	60.000	60.000	57.292	27,471
2022-07-19	61.000	62.800	60.400	60.400	57.674	25,118
2022-07-18	59.800	62.000	58.200	61.000	58.247	13,485
2022-07-15	60.000	62.200	57.200	59.600	56.910	31,827
2022-07-14	62.000	62.000	60.000	60.000	57.292	25,040
2022-07-13	61.400	62.600	60.000	61.000	58.247	20,259
2022-07-12	60.200	62.000	60.200	61.400	58.629	13,276
2022-07-11	61.400	62.600	60.200	60.200	57.483	22,617
2022-07-08	61.600	63.800	60.000	60.800	58.056	31,616
2022-07-07	63.000	65.000	60.000	61.600	58.820	294,014

← NewerPage 18 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.