engcon AB Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 115.60 | 121.00 | 115.60 | 119.80 | 116.66 | 66,497 |
| 2024-11-13 | 117.80 | 118.60 | 116.00 | 118.40 | 115.29 | 39,242 |
| 2024-11-12 | 119.60 | 119.60 | 118.00 | 118.00 | 114.90 | 41,220 |
| 2024-11-11 | 118.20 | 121.20 | 117.80 | 120.00 | 116.85 | 25,543 |
| 2024-11-08 | 122.80 | 122.80 | 117.80 | 118.20 | 115.10 | 25,793 |
| 2024-11-07 | 119.00 | 123.00 | 119.00 | 121.40 | 118.21 | 28,029 |
| 2024-11-06 | 122.60 | 123.80 | 118.80 | 119.00 | 115.88 | 45,559 |
| 2024-11-05 | 121.40 | 123.00 | 120.20 | 122.60 | 119.38 | 41,472 |
| 2024-11-04 | 121.80 | 124.80 | 121.00 | 121.40 | 118.21 | 49,657 |
| 2024-11-01 | 123.60 | 124.60 | 120.40 | 120.40 | 117.24 | 31,180 |
| 2024-10-31 | 126.80 | 126.80 | 121.00 | 123.40 | 120.16 | 38,672 |
| 2024-10-30 | 131.40 | 131.40 | 121.40 | 123.60 | 120.36 | 189,556 |
| 2024-10-29 | 133.00 | 134.60 | 126.80 | 131.40 | 127.95 | 163,203 |
| 2024-10-28 | 117.00 | 118.40 | 116.00 | 117.20 | 114.13 | 27,850 |
| 2024-10-25 | 119.60 | 119.60 | 115.00 | 116.20 | 113.15 | 29,808 |
| 2024-10-24 | 110.00 | 115.80 | 109.40 | 113.40 | 110.42 | 28,020 |
| 2024-10-23 | 106.00 | 110.80 | 105.80 | 110.00 | 107.11 | 21,808 |
| 2024-10-22 | 108.00 | 108.20 | 106.00 | 106.00 | 103.22 | 24,555 |
| 2024-10-21 | 108.60 | 110.00 | 107.40 | 108.20 | 105.36 | 52,943 |
| 2024-10-18 | 109.20 | 111.00 | 108.00 | 108.80 | 105.95 | 23,553 |
| 2024-10-17 | 112.20 | 112.20 | 108.40 | 109.00 | 106.14 | 16,836 |
| 2024-10-16 | 110.60 | 114.80 | 109.60 | 112.00 | 109.06 | 17,538 |
| 2024-10-15 | 113.00 | 113.20 | 106.60 | 111.40 | 108.48 | 96,877 |
| 2024-10-14 | 109.00 | 116.20 | 108.60 | 112.80 | 109.84 | 47,049 |
| 2024-10-11 | 105.40 | 109.00 | 103.80 | 107.80 | 104.97 | 21,637 |
| 2024-10-10 | 108.80 | 109.00 | 104.20 | 105.00 | 102.25 | 16,623 |
| 2024-10-09 | 107.80 | 110.20 | 107.00 | 109.00 | 106.14 | 17,595 |
| 2024-10-08 | 108.40 | 109.80 | 106.80 | 107.80 | 104.97 | 12,307 |
| 2024-10-07 | 110.60 | 111.00 | 106.40 | 108.60 | 105.75 | 26,180 |
| 2024-10-04 | 110.40 | 113.40 | 109.40 | 110.40 | 107.50 | 38,963 |
| 2024-10-03 | 113.00 | 114.00 | 108.60 | 110.00 | 107.11 | 29,441 |
| 2024-10-02 | 115.00 | 115.40 | 112.00 | 113.40 | 110.42 | 27,686 |
| 2024-10-01 | 117.00 | 118.00 | 114.00 | 115.00 | 111.98 | 91,194 |
| 2024-09-30 | 118.40 | 119.00 | 116.20 | 117.20 | 114.13 | 36,487 |
| 2024-09-27 | 119.40 | 120.00 | 118.00 | 118.40 | 114.84 | 9,503 |
| 2024-09-26 | 118.00 | 123.60 | 117.40 | 119.40 | 115.81 | 36,121 |
| 2024-09-25 | 113.80 | 119.60 | 113.80 | 118.20 | 114.64 | 64,478 |
| 2024-09-24 | 114.80 | 116.00 | 113.60 | 113.80 | 110.37 | 17,590 |
| 2024-09-23 | 113.60 | 115.60 | 113.00 | 114.60 | 111.15 | 108,156 |
| 2024-09-20 | 117.00 | 118.60 | 113.40 | 113.40 | 109.99 | 27,289 |
| 2024-09-19 | 113.00 | 117.40 | 113.00 | 117.00 | 113.48 | 32,885 |
| 2024-09-18 | 112.80 | 114.40 | 112.20 | 113.20 | 109.79 | 17,582 |
| 2024-09-17 | 113.00 | 114.20 | 111.80 | 112.80 | 109.40 | 19,597 |
| 2024-09-16 | 114.00 | 114.20 | 113.00 | 113.20 | 109.79 | 44,746 |
| 2024-09-13 | 113.00 | 115.40 | 113.00 | 114.20 | 110.76 | 11,604 |
| 2024-09-12 | 112.20 | 113.40 | 111.20 | 113.00 | 109.60 | 76,310 |
| 2024-09-11 | 112.40 | 114.00 | 112.00 | 112.00 | 108.63 | 10,760 |
| 2024-09-10 | 113.80 | 116.00 | 109.60 | 112.00 | 108.63 | 61,494 |
| 2024-09-09 | 113.00 | 115.80 | 113.00 | 113.80 | 110.37 | 34,106 |
| 2024-09-06 | 111.60 | 114.80 | 110.00 | 112.60 | 109.21 | 327,119 |
| 2024-09-05 | 111.00 | 113.20 | 110.20 | 111.60 | 108.24 | 29,052 |
| 2024-09-04 | 118.60 | 119.60 | 111.20 | 112.80 | 109.40 | 86,316 |
| 2024-09-03 | 121.00 | 121.00 | 117.80 | 118.60 | 115.03 | 49,418 |
| 2024-09-02 | 120.00 | 120.00 | 114.60 | 117.60 | 114.06 | 41,474 |
| 2024-08-30 | 115.40 | 120.80 | 113.20 | 120.80 | 117.16 | 78,589 |
| 2024-08-29 | 113.40 | 117.20 | 111.60 | 115.20 | 111.73 | 25,416 |
| 2024-08-28 | 108.60 | 116.20 | 108.60 | 113.40 | 109.99 | 214,559 |
| 2024-08-27 | 105.80 | 109.60 | 105.80 | 108.60 | 105.33 | 18,039 |
| 2024-08-26 | 108.60 | 110.00 | 105.40 | 105.80 | 102.62 | 9,849 |
| 2024-08-23 | 109.80 | 109.80 | 104.80 | 108.60 | 105.33 | 312,657 |
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.