engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	82.000	83.500	81.900	82.300	81.103	62,751
2025-10-30	80.700	82.700	79.500	81.800	80.610	158,794
2025-10-29	78.400	82.400	78.400	80.700	79.526	511,123
2025-10-28	77.400	83.000	75.000	78.300	77.161	714,174
2025-10-27	79.000	80.300	77.400	77.400	76.274	90,590
2025-10-24	78.900	80.300	78.700	78.700	77.555	172,728
2025-10-23	76.900	78.200	76.600	78.200	77.063	43,890
2025-10-22	76.700	76.800	75.700	76.200	75.092	76,893
2025-10-21	74.600	76.900	74.600	76.600	75.486	37,627
2025-10-20	75.000	75.500	74.300	75.000	73.909	32,767
2025-10-17	76.600	76.600	74.100	74.900	73.811	49,847
2025-10-16	75.000	76.600	75.000	76.600	75.486	68,782
2025-10-15	74.100	75.400	73.900	75.100	74.008	62,081
2025-10-14	74.000	74.000	73.000	73.600	72.529	34,808
2025-10-13	73.500	74.200	73.200	73.900	72.825	41,676
2025-10-10	76.400	76.400	72.800	72.800	71.741	69,890
2025-10-09	78.000	78.200	75.500	76.400	74.796	55,685
2025-10-08	75.900	78.200	75.700	78.200	76.558	62,277
2025-10-07	77.500	77.500	75.300	75.800	74.209	68,217
2025-10-06	77.100	77.500	76.300	77.500	75.873	87,250
2025-10-03	78.600	78.600	76.100	77.100	75.481	101,877
2025-10-02	77.100	78.600	76.000	76.800	75.188	399,203
2025-10-01	76.900	77.800	74.500	76.800	75.188	1,044,713
2025-09-30	73.600	76.100	73.200	74.200	72.642	385,288
2025-09-29	75.000	75.600	72.900	74.000	72.446	51,659
2025-09-26	75.200	76.200	73.700	75.100	73.523	38,971
2025-09-25	75.200	75.400	73.000	75.100	73.523	68,504
2025-09-24	78.000	78.000	74.800	74.800	73.230	155,210
2025-09-23	76.700	79.200	76.700	77.800	76.167	33,094
2025-09-22	77.900	78.000	76.600	76.800	75.188	47,325
2025-09-19	78.600	78.800	77.500	77.900	76.265	49,319
2025-09-18	78.800	79.500	78.200	78.600	76.950	52,112
2025-09-17	79.500	80.000	78.200	78.900	77.244	25,071
2025-09-16	77.100	80.400	77.000	79.300	77.635	109,697
2025-09-15	78.900	79.800	73.300	77.500	75.873	236,788
2025-09-12	78.700	80.300	78.300	79.100	77.439	58,590
2025-09-11	80.500	80.700	77.900	78.700	77.048	159,736
2025-09-10	81.100	81.900	80.000	80.500	78.810	306,496
2025-09-09	80.900	81.500	80.100	81.100	79.397	77,827
2025-09-08	77.900	80.500	77.900	80.500	78.810	75,653
2025-09-05	74.300	78.300	74.000	77.900	76.265	227,652
2025-09-04	74.000	75.000	73.600	73.700	72.153	66,300
2025-09-03	74.200	75.400	73.300	73.800	72.251	43,641
2025-09-02	76.900	76.900	74.000	74.000	72.446	196,799
2025-09-01	76.700	77.500	76.500	76.900	75.286	33,492
2025-08-29	77.900	78.000	76.400	76.400	74.796	78,664
2025-08-28	77.400	79.000	77.400	77.900	76.265	71,866
2025-08-27	78.700	78.700	76.600	77.400	75.775	68,575
2025-08-26	78.600	79.100	77.500	77.600	75.971	67,450
2025-08-25	80.000	80.100	78.100	78.800	77.146	68,625
2025-08-22	82.400	82.400	79.600	79.700	78.027	1,671,181
2025-08-21	82.500	82.800	81.000	82.200	80.474	55,214
2025-08-20	81.400	82.600	80.500	82.500	80.768	62,358
2025-08-19	79.700	81.600	79.400	81.500	79.789	61,821
2025-08-18	81.000	81.600	78.600	79.700	78.027	110,877
2025-08-15	79.800	81.600	79.800	80.700	79.006	88,555
2025-08-14	78.700	79.600	78.000	79.400	77.733	62,098
2025-08-13	79.500	79.500	78.000	78.300	76.656	42,972
2025-08-12	81.000	81.900	78.600	79.300	77.635	75,643
2025-08-11	83.300	83.300	80.300	81.000	79.299	142,584

← NewerPage 5 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.