engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	81.900	83.400	81.900	82.800	81.062	241,913
2025-08-07	79.600	83.000	79.600	82.200	80.474	373,582
2025-08-06	80.500	82.400	79.200	79.500	77.831	197,107
2025-08-05	77.900	80.200	77.900	80.000	78.320	196,100
2025-08-04	76.000	78.900	75.900	77.900	76.265	138,219
2025-08-01	76.000	76.700	75.600	76.000	74.404	113,371
2025-07-31	75.900	78.900	75.500	76.800	75.188	298,852
2025-07-30	77.000	77.400	75.100	75.600	74.013	320,500
2025-07-29	78.400	80.100	75.300	75.300	73.719	131,433
2025-07-28	75.000	79.100	74.500	78.400	76.754	402,744
2025-07-25	74.300	75.400	72.300	74.000	72.446	248,314
2025-07-24	75.900	77.900	74.300	74.300	72.740	155,548
2025-07-23	75.600	77.100	75.500	75.500	73.915	306,480
2025-07-22	79.000	79.000	74.300	74.700	73.132	292,812
2025-07-21	84.900	84.900	78.700	79.200	77.537	293,823
2025-07-18	95.700	95.700	83.600	83.600	81.845	523,350
2025-07-17	92.300	96.100	92.000	96.100	94.082	89,518
2025-07-16	92.100	92.800	90.400	92.100	90.166	206,649
2025-07-15	91.800	94.600	91.500	92.100	90.166	264,484
2025-07-14	93.400	93.400	90.900	91.600	89.677	72,759
2025-07-11	94.700	95.300	92.500	94.000	92.026	130,915
2025-07-10	94.000	94.200	92.600	93.400	91.439	79,191
2025-07-09	89.800	94.100	89.800	94.100	92.124	136,864
2025-07-08	91.500	91.700	89.600	91.000	89.089	117,542
2025-07-07	94.000	94.000	91.600	92.100	90.166	71,191
2025-07-04	92.900	93.500	91.600	93.000	91.047	79,076
2025-07-03	90.500	92.400	90.500	92.300	90.362	120,949
2025-07-02	90.900	91.000	89.400	90.600	88.698	50,626
2025-07-01	90.300	90.400	89.000	90.200	88.306	48,449
2025-06-30	91.000	91.500	89.300	90.200	88.306	83,546
2025-06-27	91.000	91.800	90.700	91.000	89.089	148,051
2025-06-26	92.000	92.000	90.000	90.500	88.600	38,828
2025-06-25	92.600	93.200	90.600	91.000	89.089	57,035
2025-06-24	92.400	94.300	92.100	92.300	90.362	43,993
2025-06-23	93.000	93.500	91.200	92.200	90.264	57,905
2025-06-19	95.100	95.200	92.600	93.500	91.537	66,879
2025-06-18	92.100	95.000	91.600	94.500	92.516	82,366
2025-06-17	94.600	94.600	92.000	92.100	90.166	107,026
2025-06-16	94.300	95.900	93.000	94.200	92.222	75,802
2025-06-13	96.600	96.600	93.700	94.300	92.320	35,013
2025-06-12	98.000	98.100	95.700	95.900	93.887	68,071
2025-06-11	96.400	98.200	96.200	97.500	95.453	252,314
2025-06-10	95.200	97.500	94.300	96.400	94.376	204,668
2025-06-09	99.000	99.100	94.500	94.500	92.516	67,204
2025-06-05	92.200	99.000	91.700	98.100	96.040	121,313
2025-06-04	90.000	92.100	90.000	90.800	88.894	55,493
2025-06-03	91.500	92.100	89.700	90.000	88.110	55,704
2025-06-02	90.600	92.800	89.500	91.400	89.481	236,032
2025-05-30	92.400	93.300	90.300	90.300	88.404	77,694
2025-05-28	93.000	93.000	91.200	92.300	90.362	35,739
2025-05-27	93.900	94.000	92.500	93.000	91.047	87,838
2025-05-26	91.400	94.000	91.400	93.800	91.831	143,003
2025-05-23	91.600	92.200	88.800	88.800	86.936	107,187
2025-05-22	95.800	95.800	91.100	91.500	89.579	49,940
2025-05-21	96.300	96.500	93.900	95.300	93.299	37,287
2025-05-20	98.100	98.400	95.200	96.100	94.082	35,883
2025-05-19	95.200	98.100	93.300	97.300	95.257	119,923
2025-05-16	93.300	95.400	92.600	95.200	93.201	96,692
2025-05-15	93.400	93.900	92.100	93.400	90.950	149,968
2025-05-14	94.500	94.500	92.800	93.400	90.950	182,954

← NewerPage 6 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.