engcon AB (publ) (STO:ENGCON.B)
Sweden · Delayed Price · Currency is SEK 78.60
-3.20 (-3.91%)
At close: Jan 19, 2026
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 78.50 | 79.00 | 77.10 | 77.80 | 77.80 | -1.02% | 483,708 |
| Jan 19, 2026 | 80.90 | 80.90 | 78.00 | 78.60 | 78.60 | -3.91% | 111,862 |
| Jan 16, 2026 | 82.00 | 82.60 | 81.00 | 81.80 | 81.80 | -0.37% | 61,185 |
| Jan 15, 2026 | 80.10 | 82.60 | 79.70 | 82.10 | 82.10 | 2.50% | 152,581 |
| Jan 14, 2026 | 81.10 | 81.60 | 79.30 | 80.10 | 80.10 | -1.11% | 72,092 |
| Jan 13, 2026 | 81.90 | 82.70 | 80.40 | 81.00 | 81.00 | -0.98% | 48,622 |
| Jan 12, 2026 | 83.90 | 85.70 | 81.70 | 81.80 | 81.80 | -1.92% | 139,398 |
| Jan 9, 2026 | 83.60 | 84.80 | 80.30 | 83.40 | 83.40 | -0.12% | 102,679 |
| Jan 8, 2026 | 85.70 | 85.70 | 83.00 | 83.50 | 83.50 | -3.13% | 153,367 |
| Jan 7, 2026 | 83.30 | 86.20 | 83.30 | 86.20 | 86.20 | 4.36% | 51,404 |
| Jan 5, 2026 | 82.50 | 83.50 | 82.20 | 82.60 | 82.60 | 0.24% | 77,394 |
| Jan 2, 2026 | 83.20 | 83.50 | 81.50 | 82.40 | 82.40 | -0.96% | 78,115 |
| Dec 30, 2025 | 83.20 | 83.30 | 81.90 | 83.20 | 83.20 | - | 43,162 |
| Dec 29, 2025 | 81.00 | 83.90 | 81.00 | 83.20 | 83.20 | 2.84% | 75,266 |
| Dec 23, 2025 | 81.00 | 81.80 | 80.60 | 80.90 | 80.90 | -0.12% | 22,690 |
| Dec 22, 2025 | 81.60 | 81.60 | 80.00 | 81.00 | 81.00 | -0.74% | 42,662 |
| Dec 19, 2025 | 81.30 | 82.00 | 81.00 | 81.60 | 81.60 | 0.49% | 68,787 |
| Dec 18, 2025 | 79.10 | 81.20 | 78.40 | 81.20 | 81.20 | 2.27% | 59,864 |
| Dec 17, 2025 | 80.00 | 80.00 | 78.50 | 79.40 | 79.40 | -0.38% | 33,121 |
| Dec 16, 2025 | 79.70 | 80.40 | 78.80 | 79.70 | 79.70 | -0.13% | 57,246 |
| Dec 15, 2025 | 80.00 | 81.50 | 79.40 | 79.80 | 79.80 | -0.25% | 77,638 |
| Dec 12, 2025 | 81.00 | 82.40 | 79.90 | 80.00 | 80.00 | -1.11% | 518,693 |
| Dec 11, 2025 | 78.60 | 81.30 | 77.60 | 80.90 | 80.90 | 3.19% | 135,827 |
| Dec 10, 2025 | 76.60 | 78.80 | 75.50 | 78.40 | 78.40 | 2.48% | 61,481 |
| Dec 9, 2025 | 76.80 | 77.70 | 76.50 | 76.50 | 76.50 | -0.26% | 51,672 |
| Dec 8, 2025 | 77.80 | 77.90 | 76.10 | 76.70 | 76.70 | -1.41% | 37,817 |
| Dec 5, 2025 | 79.10 | 79.50 | 77.20 | 77.80 | 77.80 | -1.39% | 55,831 |
| Dec 4, 2025 | 77.00 | 79.80 | 77.00 | 78.90 | 78.90 | 2.73% | 94,701 |
| Dec 3, 2025 | 76.50 | 76.80 | 76.00 | 76.80 | 76.80 | 0.66% | 45,420 |
| Dec 2, 2025 | 76.40 | 76.90 | 75.30 | 76.30 | 76.30 | -0.13% | 61,569 |
| Dec 1, 2025 | 76.90 | 76.90 | 74.60 | 76.40 | 76.40 | -1.04% | 88,521 |
| Nov 28, 2025 | 78.40 | 78.70 | 76.80 | 77.20 | 77.20 | -1.66% | 422,802 |
| Nov 27, 2025 | 78.30 | 79.40 | 78.10 | 78.50 | 78.50 | 0.51% | 47,998 |
| Nov 26, 2025 | 79.00 | 79.00 | 77.70 | 78.10 | 78.10 | -0.38% | 60,102 |
| Nov 25, 2025 | 76.60 | 79.10 | 76.40 | 78.40 | 78.40 | 3.84% | 101,135 |
| Nov 24, 2025 | 74.00 | 75.70 | 73.90 | 75.50 | 75.50 | 2.58% | 115,983 |
| Nov 21, 2025 | 74.10 | 74.80 | 73.20 | 73.60 | 73.60 | -1.60% | 68,600 |
| Nov 20, 2025 | 75.50 | 76.90 | 74.60 | 74.80 | 74.80 | -0.40% | 79,200 |
| Nov 19, 2025 | 72.70 | 76.00 | 72.70 | 75.10 | 75.10 | 3.30% | 75,096 |
| Nov 18, 2025 | 73.00 | 73.20 | 71.60 | 72.70 | 72.70 | -0.95% | 96,067 |
| Nov 17, 2025 | 75.00 | 75.00 | 72.50 | 73.40 | 73.40 | -1.21% | 1,659,768 |
| Nov 14, 2025 | 75.90 | 76.00 | 73.80 | 74.30 | 74.30 | -2.49% | 71,444 |
| Nov 13, 2025 | 77.00 | 79.60 | 76.00 | 76.20 | 76.20 | -1.30% | 76,479 |
| Nov 12, 2025 | 79.00 | 79.10 | 77.00 | 77.20 | 77.20 | -1.66% | 61,147 |
| Nov 11, 2025 | 76.20 | 78.90 | 76.10 | 78.50 | 78.50 | 3.15% | 108,350 |
| Nov 10, 2025 | 76.50 | 77.20 | 75.40 | 76.10 | 76.10 | 1.33% | 95,971 |
| Nov 7, 2025 | 76.70 | 77.60 | 75.10 | 75.10 | 75.10 | -2.09% | 101,563 |
| Nov 6, 2025 | 80.20 | 80.20 | 76.30 | 76.70 | 76.70 | -4.24% | 113,978 |
| Nov 5, 2025 | 81.40 | 81.60 | 78.40 | 80.10 | 80.10 | -1.48% | 156,762 |
| Nov 4, 2025 | 81.50 | 82.80 | 80.30 | 81.30 | 81.30 | -0.85% | 133,348 |