engcon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	66.70	68.30	65.40	66.20	66.20	0.15%	141,294
Jun 1, 2026	70.70	70.80	66.10	66.10	66.10	-6.51%	131,092
May 29, 2026	71.10	72.30	70.70	70.70	70.70	-0.14%	224,807
May 28, 2026	72.10	72.30	70.20	70.80	70.80	-1.67%	90,213
May 27, 2026	70.90	72.50	70.90	72.00	72.00	1.84%	175,577
May 26, 2026	71.30	71.90	69.20	70.70	70.70	-0.42%	76,960
May 25, 2026	69.10	71.80	69.10	71.00	71.00	3.50%	141,720
May 22, 2026	70.50	71.50	68.30	68.60	68.60	-2.28%	1,063,585
May 21, 2026	70.60	70.60	68.00	70.20	70.20	1.59%	307,126
May 20, 2026	67.80	70.70	67.10	69.10	69.10	1.62%	823,373
May 19, 2026	65.00	68.10	65.00	68.00	68.00	5.26%	173,353
May 18, 2026	64.60	65.50	62.60	64.60	64.60	-0.15%	111,453
May 15, 2026	64.90	66.20	64.60	64.70	64.70	0.31%	292,284
May 13, 2026	65.70	66.00	64.50	64.50	64.50	-0.62%	43,130
May 12, 2026	66.80	67.00	64.50	64.90	64.90	-2.70%	94,639
May 11, 2026	68.00	68.50	66.10	66.70	66.70	-1.04%	110,460
May 8, 2026	67.70	69.50	66.40	67.40	67.40	-0.88%	187,715
May 7, 2026	70.10	71.30	68.00	68.00	68.00	-2.72%	96,802
May 6, 2026	69.50	71.40	68.40	69.90	69.90	2.04%	135,736
May 5, 2026	69.30	70.10	67.70	69.00	68.50	-0.43%	223,914
May 4, 2026	67.50	70.40	67.10	69.30	68.80	3.74%	250,196
Apr 30, 2026	66.70	67.40	65.20	66.80	66.32	1.37%	403,735
Apr 29, 2026	61.00	66.70	60.60	65.90	65.42	9.83%	263,017
Apr 28, 2026	60.90	61.10	59.70	60.00	59.57	-1.48%	122,605
Apr 27, 2026	61.50	62.20	60.00	60.90	60.46	-1.30%	165,459
Apr 24, 2026	63.60	63.60	61.40	61.70	61.25	-2.37%	140,275
Apr 23, 2026	64.80	65.00	63.10	63.20	62.74	-2.47%	111,407
Apr 22, 2026	68.30	68.40	64.50	64.80	64.33	-4.99%	184,495
Apr 21, 2026	68.10	69.80	68.00	68.20	67.71	0.29%	127,719
Apr 20, 2026	67.80	69.20	67.00	68.00	67.51	-	138,437
Apr 17, 2026	67.10	68.70	66.20	68.00	67.51	1.34%	158,915
Apr 16, 2026	68.30	68.30	66.80	67.10	66.61	-1.32%	196,957
Apr 15, 2026	69.30	70.20	67.00	68.00	67.51	-1.88%	110,999
Apr 14, 2026	67.60	69.90	67.50	69.30	68.80	2.67%	105,391
Apr 13, 2026	66.50	67.70	64.90	67.50	67.01	2.43%	550,868
Apr 10, 2026	67.10	68.30	65.40	65.90	65.42	-1.64%	242,726
Apr 9, 2026	69.60	69.60	67.00	67.00	66.51	-3.46%	124,103
Apr 8, 2026	71.00	71.80	69.20	69.40	68.90	3.43%	136,993
Apr 7, 2026	66.90	68.90	66.70	67.10	66.61	1.67%	202,188
Apr 2, 2026	66.50	66.70	65.30	66.00	65.52	-2.22%	65,574
Apr 1, 2026	66.60	67.80	66.10	67.50	67.01	4.33%	137,989
Mar 31, 2026	62.40	65.70	62.30	64.70	64.23	4.86%	366,644
Mar 30, 2026	61.30	62.40	58.80	61.70	61.25	0.33%	427,584
Mar 27, 2026	62.90	62.90	61.00	61.50	61.05	-1.13%	207,678
Mar 26, 2026	62.00	62.50	60.10	62.20	61.75	0.65%	148,749
Mar 25, 2026	60.10	62.50	59.20	61.80	61.35	5.10%	244,826
Mar 24, 2026	59.10	59.90	56.40	58.80	58.37	2.44%	246,970
Mar 23, 2026	55.40	59.00	55.00	57.40	56.98	1.41%	294,028
Mar 20, 2026	63.20	63.80	56.60	56.60	56.19	-10.30%	473,629
Mar 19, 2026	63.30	63.60	61.90	63.10	62.64	-1.25%	140,999