engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	67.000	68.000	66.200	66.200	65.713	158,000
2026-07-24	66.700	67.200	66.000	67.000	66.507	87,614
2026-07-23	67.500	67.500	65.800	66.700	66.210	120,352
2026-07-22	67.800	67.800	65.700	67.300	66.805	178,367
2026-07-21	68.900	68.900	65.000	67.800	67.302	136,001
2026-07-20	67.000	68.800	66.600	68.000	67.500	290,503
2026-07-17	64.500	70.500	63.600	68.100	67.599	400,396
2026-07-16	62.600	63.900	62.100	63.400	62.934	281,327
2026-07-15	62.400	63.500	61.900	62.300	61.842	161,402
2026-07-14	62.400	62.900	61.800	62.200	61.743	104,859
2026-07-13	62.400	62.900	61.900	62.500	62.040	54,492
2026-07-10	62.000	62.900	61.100	62.400	61.941	88,711
2026-07-09	61.600	62.500	61.000	61.700	61.246	47,319
2026-07-08	64.000	64.000	61.100	61.100	60.651	93,070
2026-07-07	65.100	66.800	62.900	63.400	62.934	150,606
2026-07-06	64.300	66.300	63.300	64.500	64.026	118,544
2026-07-03	63.600	64.900	63.600	64.000	63.529	74,422
2026-07-02	62.200	64.200	61.600	63.500	63.033	66,820
2026-07-01	61.400	62.200	60.800	62.200	61.743	116,364
2026-06-30	62.000	63.100	61.300	61.300	60.849	110,524
2026-06-29	62.900	64.300	61.800	61.900	61.445	90,427
2026-06-26	63.300	64.200	61.800	62.600	62.140	62,059
2026-06-25	65.700	66.200	63.000	63.200	62.735	154,652
2026-06-24	64.400	66.000	63.900	65.300	64.820	53,787
2026-06-23	65.400	65.400	63.300	64.400	63.927	177,467
2026-06-22	66.100	66.600	64.900	65.900	65.415	66,712
2026-06-18	66.400	66.800	64.600	66.100	65.614	67,094
2026-06-17	66.600	67.000	65.600	66.800	66.309	61,777
2026-06-16	66.000	67.300	65.600	67.000	66.507	66,965
2026-06-15	65.800	68.400	65.800	65.900	65.415	62,178
2026-06-12	65.900	66.500	64.000	64.900	64.423	64,820
2026-06-11	65.200	65.300	63.700	64.200	63.728	81,722
2026-06-10	66.400	67.300	64.400	65.100	64.621	48,395
2026-06-09	66.800	68.000	65.800	66.000	65.515	76,966
2026-06-08	65.000	66.800	64.700	66.700	66.210	73,048
2026-06-05	67.300	68.000	66.000	66.000	65.515	85,527
2026-06-04	66.300	68.000	66.300	67.300	66.805	76,447
2026-06-03	66.500	67.400	65.600	66.500	66.011	90,485
2026-06-02	66.700	68.300	65.400	66.200	65.713	141,294
2026-06-01	70.700	70.800	66.100	66.100	65.614	130,442
2026-05-29	71.100	72.300	70.700	70.700	70.180	224,807
2026-05-28	72.100	72.300	70.200	70.800	70.279	89,171
2026-05-27	70.900	72.500	70.900	72.000	71.471	175,577
2026-05-26	71.300	71.900	69.200	70.700	70.180	76,960
2026-05-25	69.100	71.800	69.100	71.000	70.478	141,720
2026-05-22	70.500	71.500	68.300	68.600	68.096	1,062,069
2026-05-21	70.600	70.600	68.000	70.200	69.684	307,035
2026-05-20	67.800	70.700	67.100	69.100	68.592	823,100
2026-05-19	65.000	68.100	65.000	68.000	67.500	173,234
2026-05-18	64.600	65.500	62.600	64.600	64.125	110,176
2026-05-15	64.900	66.200	64.600	64.700	64.224	292,284
2026-05-13	65.700	66.000	64.500	64.500	64.026	43,130
2026-05-12	66.800	67.000	64.500	64.900	64.423	94,639
2026-05-11	68.000	68.500	66.100	66.700	66.210	110,460
2026-05-08	67.700	69.500	66.400	67.400	66.904	187,715
2026-05-07	70.100	71.300	68.000	68.000	67.500	96,783
2026-05-06	69.500	71.400	68.400	69.900	69.386	135,444
2026-05-05	69.300	70.100	67.700	69.000	67.996	222,373
2026-05-04	67.500	70.400	67.100	69.300	68.292	247,356
2026-04-30	66.700	67.400	65.200	66.800	65.828	403,735

← NewerPage 2 of 5 · 250 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.