engcon AB Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	94.500	94.500	92.800	93.400	90.950	182,954
2025-05-13	92.500	93.800	90.800	93.500	91.047	428,083
2025-05-12	96.000	98.900	90.000	91.000	88.613	3,803,421
2025-05-09	98.600	99.800	95.300	96.000	93.481	29,149
2025-05-08	95.000	99.300	94.700	98.600	96.013	61,130
2025-05-07	93.300	95.000	91.500	94.500	92.021	318,856
2025-05-06	95.100	95.200	91.900	93.300	90.852	2,253,901
2025-05-05	97.000	97.000	94.000	95.000	92.508	29,940
2025-05-02	95.900	97.900	94.900	96.000	93.481	58,293
2025-04-30	92.000	96.000	90.000	93.400	90.950	711,026
2025-04-29	96.400	96.800	87.500	91.600	89.197	581,546
2025-04-28	99.000	99.000	95.700	96.200	93.676	41,218
2025-04-25	96.000	98.000	94.500	97.900	95.332	23,247
2025-04-24	94.500	95.000	92.400	95.000	92.508	24,498
2025-04-23	93.400	95.400	93.300	94.000	91.534	33,991
2025-04-22	99.300	99.300	91.600	93.400	90.950	49,561
2025-04-17	95.400	95.700	93.600	94.200	91.729	12,218
2025-04-16	99.900	99.900	94.800	95.200	92.702	25,566
2025-04-15	96.700	99.600	95.600	99.600	96.987	119,381
2025-04-14	93.600	96.900	93.500	96.900	94.358	27,849
2025-04-11	94.100	94.100	90.200	93.600	91.144	34,049
2025-04-10	95.000	95.300	92.200	93.100	90.657	106,718
2025-04-09	88.200	88.300	83.500	86.500	84.231	71,229
2025-04-08	88.100	91.100	88.100	88.200	85.886	86,453
2025-04-07	85.700	91.900	84.300	87.000	84.717	135,216
2025-04-04	92.800	93.400	88.900	91.400	89.002	144,267
2025-04-03	95.000	95.000	91.400	93.200	90.755	133,925
2025-04-02	93.400	95.400	91.600	95.200	92.702	27,982
2025-04-01	91.600	93.900	91.500	93.400	90.950	24,656
2025-03-31	90.400	91.600	88.700	91.600	89.197	59,836
2025-03-28	94.000	94.000	90.100	90.100	87.736	153,852
2025-03-27	94.100	95.300	92.700	93.500	91.047	68,219
2025-03-26	99.300	99.300	93.500	94.100	91.631	54,558
2025-03-25	97.900	98.800	97.000	98.400	95.818	14,446
2025-03-24	97.500	98.000	95.500	97.600	95.039	60,715
2025-03-21	99.600	99.600	96.800	97.500	94.942	53,213
2025-03-20	102.20	102.20	98.200	99.600	96.987	31,188
2025-03-19	100.00	102.40	99.700	102.00	99.324	48,535
2025-03-18	100.00	101.00	98.700	99.600	96.987	23,369
2025-03-17	98.600	100.60	97.300	100.20	97.571	61,349
2025-03-14	93.000	99.000	92.400	98.500	95.916	92,533
2025-03-13	93.500	93.800	92.500	93.000	90.560	108,275
2025-03-12	95.300	96.000	94.000	94.000	91.534	77,626
2025-03-11	99.100	99.500	94.500	94.500	92.021	91,563
2025-03-10	102.80	102.80	98.900	99.000	96.403	42,779
2025-03-07	102.60	103.00	100.00	102.80	100.10	23,801
2025-03-06	101.40	102.00	98.700	101.60	98.934	64,641
2025-03-05	101.60	103.60	100.80	101.00	98.350	21,977
2025-03-04	102.80	102.80	98.500	99.600	96.987	40,828
2025-03-03	105.00	107.40	101.60	102.80	100.10	56,021
2025-02-28	104.60	106.40	104.60	106.00	103.22	125,910
2025-02-27	107.60	109.20	104.20	105.20	102.44	74,618
2025-02-26	108.40	110.20	108.20	109.20	106.34	45,203
2025-02-25	105.00	110.40	104.80	108.20	105.36	79,828
2025-02-24	110.00	110.40	104.20	104.80	102.05	82,989
2025-02-21	115.00	118.20	106.80	109.00	106.14	530,323
2025-02-20	110.20	112.20	110.00	111.00	108.09	31,277
2025-02-19	114.00	114.00	109.00	110.00	107.11	42,570
2025-02-18	111.80	114.20	111.00	113.60	110.62	36,784
2025-02-17	111.60	113.40	111.00	111.80	108.87	27,327

← NewerPage 7 of 19 · 1,092 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.