engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	61.000	66.700	60.600	65.900	64.941	263,017
2026-04-28	60.900	61.100	59.700	60.000	59.127	122,339
2026-04-27	61.500	62.200	60.000	60.900	60.014	165,459
2026-04-24	63.600	63.600	61.400	61.700	60.803	139,718
2026-04-23	64.800	65.000	63.100	63.200	62.281	111,407
2026-04-22	68.300	68.400	64.500	64.800	63.857	184,495
2026-04-21	68.100	69.800	68.000	68.200	67.208	127,719
2026-04-20	67.800	69.200	67.000	68.000	67.011	138,437
2026-04-17	67.100	68.700	66.200	68.000	67.011	158,831
2026-04-16	68.300	68.300	66.800	67.100	66.124	196,957
2026-04-15	69.300	70.200	67.000	68.000	67.011	110,999
2026-04-14	67.600	69.900	67.500	69.300	68.292	105,391
2026-04-13	66.500	67.700	64.900	67.500	66.518	549,168
2026-04-10	67.100	68.300	65.400	65.900	64.941	242,726
2026-04-09	69.600	69.600	67.000	67.000	66.025	124,073
2026-04-08	71.000	71.800	69.200	69.400	68.391	136,993
2026-04-07	66.900	68.900	66.700	67.100	66.124	201,028
2026-04-02	66.500	66.700	65.300	66.000	65.040	65,574
2026-04-01	66.600	67.800	66.100	67.500	66.518	137,712
2026-03-31	62.400	65.700	62.300	64.700	63.759	365,029
2026-03-30	61.300	62.400	58.800	61.700	60.803	427,149
2026-03-27	62.900	62.900	61.000	61.500	60.605	207,678
2026-03-26	62.000	62.500	60.100	62.200	61.295	147,825
2026-03-25	60.100	62.500	59.200	61.800	60.901	244,826
2026-03-24	59.100	59.900	56.400	58.800	57.945	246,734
2026-03-23	55.400	59.000	55.000	57.400	56.565	288,701
2026-03-20	63.200	63.800	56.600	56.600	55.777	473,629
2026-03-19	63.300	63.600	61.900	63.100	62.182	140,999
2026-03-18	63.900	65.200	63.800	63.900	62.971	195,181
2026-03-17	65.600	65.800	63.500	63.900	62.971	163,576
2026-03-16	64.800	65.500	64.200	65.500	64.547	122,648
2026-03-13	66.100	66.100	63.300	64.800	63.857	215,686
2026-03-12	66.000	67.300	65.200	66.600	65.631	166,056
2026-03-11	65.900	67.500	63.700	65.900	64.941	195,813
2026-03-10	65.400	66.700	64.700	65.900	64.941	303,753
2026-03-09	61.000	64.700	60.600	63.900	62.971	419,975
2026-03-06	65.000	65.600	62.300	62.400	61.492	162,677
2026-03-05	65.600	66.500	64.100	64.900	63.956	178,008
2026-03-04	62.200	66.600	62.000	65.500	64.547	253,688
2026-03-03	63.200	63.200	61.400	62.200	61.295	185,513
2026-03-02	65.000	65.500	63.400	63.400	62.478	136,831
2026-02-27	66.900	68.000	66.200	66.500	65.533	144,343
2026-02-26	68.300	68.900	65.800	66.500	65.533	198,065
2026-02-25	67.300	68.900	67.200	68.000	67.011	224,647
2026-02-24	70.300	70.800	66.900	66.900	65.927	174,325
2026-02-23	71.100	71.500	70.200	70.400	69.376	196,233
2026-02-20	70.400	72.000	69.700	71.400	70.361	266,495
2026-02-19	71.300	72.500	70.300	70.300	69.277	179,006
2026-02-18	77.500	77.800	71.000	71.000	69.967	421,225
2026-02-17	85.500	85.500	76.200	76.700	75.584	1,544,492
2026-02-16	84.100	86.000	82.700	85.000	83.764	298,472
2026-02-13	84.800	85.100	83.800	83.900	82.680	155,619
2026-02-12	87.100	87.100	84.000	84.800	83.567	489,932
2026-02-11	88.800	89.500	84.200	86.600	85.340	145,953
2026-02-10	88.000	90.700	87.000	89.300	88.001	109,613
2026-02-09	83.800	86.700	83.700	86.600	85.340	58,517
2026-02-06	86.500	86.800	83.500	83.700	82.483	124,745
2026-02-05	86.700	87.900	86.000	86.800	85.537	136,231
2026-02-04	84.700	87.000	83.000	86.900	85.636	230,440
2026-02-03	82.400	84.600	82.400	84.600	83.369	55,778

← NewerPage 3 of 19 · 1,091 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.