engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	79.100	82.700	77.300	82.000	80.807	77,022
2026-01-30	78.400	80.200	77.800	79.800	78.639	82,021
2026-01-29	77.900	78.500	77.000	78.300	77.161	116,248
2026-01-28	78.100	78.600	77.100	77.900	76.767	162,586
2026-01-27	77.900	79.600	77.500	78.200	77.063	425,548
2026-01-26	77.400	78.200	76.200	77.700	76.570	806,445
2026-01-23	78.800	78.800	76.800	77.300	76.176	36,749
2026-01-22	78.000	78.700	77.200	77.400	76.274	43,703
2026-01-21	77.800	78.300	75.300	77.200	76.077	70,489
2026-01-20	78.500	79.000	77.100	77.800	76.668	647,231
2026-01-19	80.900	80.900	78.000	78.600	77.457	115,995
2026-01-16	82.000	82.600	81.000	81.800	80.610	61,716
2026-01-15	80.100	82.600	79.700	82.100	80.906	152,581
2026-01-14	81.100	81.600	79.300	80.100	78.935	72,092
2026-01-13	81.900	82.700	80.400	81.000	79.822	48,622
2026-01-12	83.900	85.700	81.700	81.800	80.610	139,398
2026-01-09	83.600	84.800	80.300	83.400	82.187	102,679
2026-01-08	85.700	85.700	83.000	83.500	82.285	153,367
2026-01-07	83.300	86.200	83.300	86.200	84.946	51,404
2026-01-05	82.500	83.500	82.200	82.600	81.399	77,394
2026-01-02	83.200	83.500	81.500	82.400	81.201	78,115
2025-12-30	83.200	83.300	81.900	83.200	81.990	43,162
2025-12-29	81.000	83.900	81.000	83.200	81.990	75,430
2025-12-23	81.000	81.800	80.600	80.900	79.723	22,690
2025-12-22	81.600	81.600	80.000	81.000	79.822	42,662
2025-12-19	81.300	82.000	81.000	81.600	80.413	69,275
2025-12-18	79.100	81.200	78.400	81.200	80.019	59,864
2025-12-17	80.000	80.000	78.500	79.400	78.245	33,121
2025-12-16	79.700	80.400	78.800	79.700	78.541	57,246
2025-12-15	80.000	81.500	79.400	79.800	78.639	77,638
2025-12-12	81.000	82.400	79.900	80.000	78.836	517,716
2025-12-11	78.600	81.300	77.600	80.900	79.723	135,827
2025-12-10	76.600	78.800	75.500	78.400	77.260	61,743
2025-12-09	76.800	77.700	76.500	76.500	75.387	51,672
2025-12-08	77.800	77.900	76.100	76.700	75.584	37,817
2025-12-05	79.100	79.500	77.200	77.800	76.668	55,831
2025-12-04	77.000	79.800	77.000	78.900	77.752	94,990
2025-12-03	76.500	76.800	76.000	76.800	75.683	45,420
2025-12-02	76.400	76.900	75.300	76.300	75.190	61,569
2025-12-01	76.900	76.900	74.600	76.400	75.289	88,521
2025-11-28	78.400	78.700	76.800	77.200	76.077	422,802
2025-11-27	78.300	79.400	78.100	78.500	77.358	47,998
2025-11-26	79.000	79.000	77.700	78.100	76.964	60,102
2025-11-25	76.600	79.100	76.400	78.400	77.260	101,135
2025-11-24	74.000	75.700	73.900	75.500	74.402	115,983
2025-11-21	74.100	74.800	73.200	73.600	72.529	68,600
2025-11-20	75.500	76.900	74.600	74.800	73.712	79,200
2025-11-19	72.700	76.000	72.700	75.100	74.008	75,096
2025-11-18	73.000	73.200	71.600	72.700	71.643	96,067
2025-11-17	75.000	75.000	72.500	73.400	72.332	1,659,768
2025-11-14	75.900	76.000	73.800	74.300	73.219	71,444
2025-11-13	77.000	79.600	76.000	76.200	75.092	76,479
2025-11-12	79.000	79.100	77.000	77.200	76.077	61,147
2025-11-11	76.200	78.900	76.100	78.500	77.358	108,350
2025-11-10	76.500	77.200	75.400	76.100	74.993	95,971
2025-11-07	76.700	77.600	75.100	75.100	74.008	101,563
2025-11-06	80.200	80.200	76.300	76.700	75.584	113,978
2025-11-05	81.400	81.600	78.400	80.100	78.935	156,762
2025-11-04	81.500	82.800	80.300	81.300	80.117	133,348
2025-11-03	84.000	85.400	81.600	82.000	80.807	319,028

← NewerPage 4 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.