engcon AB Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 110.00 | 113.60 | 109.80 | 111.40 | 108.48 | 57,852 |
| 2025-02-13 | 107.40 | 110.80 | 107.40 | 110.00 | 107.11 | 25,240 |
| 2025-02-12 | 107.40 | 109.20 | 106.20 | 107.00 | 104.19 | 24,846 |
| 2025-02-11 | 108.20 | 108.40 | 105.20 | 107.60 | 104.78 | 26,354 |
| 2025-02-10 | 107.60 | 108.60 | 106.40 | 108.20 | 105.36 | 25,704 |
| 2025-02-07 | 107.20 | 109.00 | 106.40 | 107.00 | 104.19 | 27,955 |
| 2025-02-06 | 106.20 | 107.40 | 103.80 | 107.20 | 104.39 | 60,756 |
| 2025-02-05 | 105.00 | 106.60 | 103.80 | 105.40 | 102.63 | 28,272 |
| 2025-02-04 | 104.00 | 105.60 | 102.20 | 105.00 | 102.25 | 16,881 |
| 2025-02-03 | 100.60 | 104.40 | 99.900 | 104.20 | 101.47 | 55,479 |
| 2025-01-31 | 103.40 | 104.20 | 101.80 | 104.20 | 101.47 | 58,167 |
| 2025-01-30 | 104.20 | 105.80 | 102.00 | 104.00 | 101.27 | 56,475 |
| 2025-01-29 | 105.00 | 107.00 | 102.60 | 104.20 | 101.47 | 52,338 |
| 2025-01-28 | 104.80 | 105.00 | 103.20 | 104.00 | 101.27 | 45,139 |
| 2025-01-27 | 108.80 | 109.00 | 103.20 | 105.00 | 102.25 | 50,867 |
| 2025-01-24 | 111.00 | 111.40 | 108.20 | 108.80 | 105.95 | 27,978 |
| 2025-01-23 | 108.40 | 111.00 | 106.80 | 111.00 | 108.09 | 58,094 |
| 2025-01-22 | 108.00 | 109.00 | 105.80 | 106.20 | 103.41 | 40,379 |
| 2025-01-21 | 102.00 | 107.40 | 101.60 | 107.00 | 104.19 | 48,852 |
| 2025-01-20 | 96.800 | 102.00 | 96.800 | 102.00 | 99.324 | 72,504 |
| 2025-01-17 | 96.000 | 97.000 | 95.300 | 95.800 | 93.287 | 57,654 |
| 2025-01-16 | 97.100 | 98.300 | 96.000 | 97.300 | 94.747 | 23,268 |
| 2025-01-15 | 94.000 | 97.200 | 93.900 | 97.000 | 94.455 | 245,851 |
| 2025-01-14 | 94.400 | 95.900 | 93.800 | 94.000 | 91.534 | 45,868 |
| 2025-01-13 | 96.800 | 97.200 | 93.400 | 94.100 | 91.631 | 63,783 |
| 2025-01-10 | 100.80 | 102.00 | 96.100 | 96.800 | 94.260 | 73,563 |
| 2025-01-09 | 100.20 | 101.20 | 99.300 | 101.00 | 98.350 | 29,066 |
| 2025-01-08 | 101.40 | 102.00 | 100.60 | 101.00 | 98.350 | 26,939 |
| 2025-01-07 | 104.40 | 105.40 | 100.80 | 101.40 | 98.740 | 29,818 |
| 2025-01-03 | 107.00 | 107.40 | 104.00 | 104.00 | 101.27 | 33,605 |
| 2025-01-02 | 104.80 | 106.60 | 102.80 | 105.80 | 103.02 | 40,021 |
| 2024-12-30 | 102.40 | 104.60 | 101.20 | 104.60 | 101.86 | 42,862 |
| 2024-12-27 | 102.00 | 104.00 | 101.60 | 102.60 | 99.908 | 29,148 |
| 2024-12-23 | 102.00 | 102.80 | 100.00 | 102.00 | 99.324 | 22,859 |
| 2024-12-20 | 100.40 | 102.20 | 99.900 | 102.20 | 99.519 | 36,124 |
| 2024-12-19 | 102.60 | 104.00 | 98.500 | 100.40 | 97.766 | 70,623 |
| 2024-12-18 | 102.00 | 103.60 | 100.60 | 103.00 | 100.30 | 53,075 |
| 2024-12-17 | 104.60 | 105.40 | 101.40 | 102.00 | 99.324 | 87,062 |
| 2024-12-16 | 108.60 | 109.40 | 103.40 | 105.00 | 102.25 | 667,861 |
| 2024-12-13 | 108.80 | 109.20 | 107.20 | 108.80 | 105.95 | 17,430 |
| 2024-12-12 | 108.20 | 108.80 | 106.20 | 107.80 | 104.97 | 15,655 |
| 2024-12-11 | 108.00 | 109.00 | 103.80 | 108.00 | 105.17 | 56,132 |
| 2024-12-10 | 110.40 | 111.40 | 108.60 | 109.00 | 106.14 | 31,659 |
| 2024-12-09 | 114.40 | 114.40 | 109.80 | 110.20 | 107.31 | 197,040 |
| 2024-12-06 | 116.00 | 116.00 | 114.00 | 114.40 | 111.40 | 31,051 |
| 2024-12-05 | 117.40 | 118.60 | 115.60 | 115.60 | 112.57 | 34,376 |
| 2024-12-04 | 114.60 | 119.20 | 114.60 | 117.60 | 114.51 | 28,046 |
| 2024-12-03 | 116.00 | 117.00 | 114.00 | 114.60 | 111.59 | 28,455 |
| 2024-12-02 | 115.00 | 116.00 | 113.00 | 115.40 | 112.37 | 64,994 |
| 2024-11-29 | 116.00 | 117.00 | 114.20 | 115.00 | 111.98 | 109,552 |
| 2024-11-28 | 117.20 | 118.40 | 114.40 | 115.60 | 112.57 | 33,263 |
| 2024-11-27 | 115.00 | 118.40 | 115.00 | 117.00 | 113.93 | 54,582 |
| 2024-11-26 | 119.40 | 120.20 | 114.40 | 114.80 | 111.79 | 21,336 |
| 2024-11-25 | 119.40 | 120.00 | 117.60 | 120.00 | 116.85 | 35,114 |
| 2024-11-22 | 115.00 | 117.40 | 113.60 | 117.40 | 114.32 | 53,724 |
| 2024-11-21 | 110.60 | 114.20 | 110.00 | 114.20 | 111.20 | 18,583 |
| 2024-11-20 | 112.60 | 113.40 | 109.80 | 110.00 | 107.11 | 32,562 |
| 2024-11-19 | 118.40 | 119.20 | 111.80 | 112.40 | 109.45 | 37,210 |
| 2024-11-18 | 118.80 | 119.00 | 115.40 | 117.60 | 114.51 | 29,786 |
| 2024-11-15 | 119.60 | 122.60 | 118.20 | 118.40 | 115.29 | 22,148 |
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.