engcon AB (publ) (STO:ENGCON.B)
Sweden · Delayed Price · Currency is SEK 62.00
-1.20 (-1.90%)
Apr 24, 2026, 2:52 PM CET
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 63.60 | 63.60 | 61.60 | 61.70 | - | -2.37% | 60,184 |
| Apr 23, 2026 | 64.80 | 65.00 | 63.10 | 63.20 | 63.20 | -2.47% | 111,407 |
| Apr 22, 2026 | 68.30 | 68.40 | 64.50 | 64.80 | 64.80 | -4.99% | 184,495 |
| Apr 21, 2026 | 68.10 | 69.80 | 68.00 | 68.20 | 68.20 | 0.29% | 127,719 |
| Apr 20, 2026 | 67.80 | 69.20 | 67.00 | 68.00 | 68.00 | - | 138,437 |
| Apr 17, 2026 | 67.10 | 68.70 | 66.20 | 68.00 | 68.00 | 1.34% | 158,915 |
| Apr 16, 2026 | 68.30 | 68.30 | 66.80 | 67.10 | 67.10 | -1.32% | 196,957 |
| Apr 15, 2026 | 69.30 | 70.20 | 67.00 | 68.00 | 68.00 | -1.88% | 99,767 |
| Apr 14, 2026 | 67.60 | 69.90 | 67.50 | 69.30 | 69.30 | 2.67% | 105,391 |
| Apr 13, 2026 | 66.50 | 67.70 | 64.90 | 67.50 | 67.50 | 2.43% | 550,868 |
| Apr 10, 2026 | 67.10 | 68.30 | 65.40 | 65.90 | 65.90 | -1.64% | 242,726 |
| Apr 9, 2026 | 69.60 | 69.60 | 67.00 | 67.00 | 67.00 | -3.46% | 124,103 |
| Apr 8, 2026 | 71.00 | 71.80 | 69.20 | 69.40 | 69.40 | 3.43% | 136,993 |
| Apr 7, 2026 | 66.90 | 68.90 | 66.70 | 67.10 | 67.10 | 1.67% | 202,188 |
| Apr 2, 2026 | 66.50 | 66.70 | 65.30 | 66.00 | 66.00 | -2.22% | 65,574 |
| Apr 1, 2026 | 66.60 | 67.80 | 66.10 | 67.50 | 67.50 | 4.33% | 137,989 |
| Mar 31, 2026 | 62.40 | 65.70 | 62.30 | 64.70 | 64.70 | 4.86% | 366,644 |
| Mar 30, 2026 | 61.30 | 62.40 | 58.80 | 61.70 | 61.70 | 0.33% | 427,584 |
| Mar 27, 2026 | 62.90 | 62.90 | 61.00 | 61.50 | 61.50 | -1.13% | 207,678 |
| Mar 26, 2026 | 62.00 | 62.50 | 60.10 | 62.20 | 62.20 | 0.65% | 148,749 |
| Mar 25, 2026 | 60.10 | 62.50 | 59.20 | 61.80 | 61.80 | 5.10% | 244,826 |
| Mar 24, 2026 | 59.10 | 59.90 | 56.40 | 58.80 | 58.80 | 2.44% | 246,970 |
| Mar 23, 2026 | 55.40 | 59.00 | 55.00 | 57.40 | 57.40 | 1.41% | 294,028 |
| Mar 20, 2026 | 63.20 | 63.80 | 56.60 | 56.60 | 56.60 | -10.30% | 473,629 |
| Mar 19, 2026 | 63.30 | 63.60 | 61.90 | 63.10 | 63.10 | -1.25% | 140,999 |
| Mar 18, 2026 | 63.90 | 65.20 | 63.80 | 63.90 | 63.90 | - | 167,870 |
| Mar 17, 2026 | 65.60 | 65.80 | 63.50 | 63.90 | 63.90 | -2.44% | 163,576 |
| Mar 16, 2026 | 64.80 | 65.50 | 64.20 | 65.50 | 65.50 | 1.08% | 122,648 |
| Mar 13, 2026 | 66.10 | 66.10 | 63.30 | 64.80 | 64.80 | -2.70% | 171,981 |
| Mar 12, 2026 | 66.00 | 67.30 | 65.20 | 66.60 | 66.60 | 1.06% | 138,205 |
| Mar 11, 2026 | 65.90 | 67.50 | 63.70 | 65.90 | 65.90 | - | 197,947 |
| Mar 10, 2026 | 65.40 | 66.70 | 64.70 | 65.90 | 65.90 | 3.13% | 305,053 |
| Mar 9, 2026 | 61.00 | 64.70 | 60.60 | 63.90 | 63.90 | 2.40% | 419,975 |
| Mar 6, 2026 | 65.00 | 65.60 | 62.30 | 62.40 | 62.40 | -3.85% | 164,720 |
| Mar 5, 2026 | 65.60 | 66.50 | 64.10 | 64.90 | 64.90 | -0.92% | 178,264 |
| Mar 4, 2026 | 62.20 | 66.60 | 62.00 | 65.50 | 65.50 | 5.31% | 255,591 |
| Mar 3, 2026 | 63.20 | 63.20 | 61.40 | 62.20 | 62.20 | -1.74% | 185,541 |
| Mar 2, 2026 | 65.00 | 65.50 | 63.40 | 63.30 | 63.30 | -4.81% | 139,774 |
| Feb 27, 2026 | 66.90 | 68.00 | 66.20 | 66.50 | 66.50 | - | 144,343 |
| Feb 26, 2026 | 68.30 | 68.90 | 65.80 | 66.50 | 66.50 | -2.21% | 198,065 |
| Feb 25, 2026 | 67.30 | 68.90 | 67.20 | 68.00 | 68.00 | 1.64% | 224,647 |
| Feb 24, 2026 | 70.30 | 70.80 | 66.90 | 66.90 | 66.90 | -4.97% | 174,325 |
| Feb 23, 2026 | 71.10 | 71.50 | 70.20 | 70.40 | 70.40 | -1.40% | 196,233 |
| Feb 20, 2026 | 70.40 | 72.00 | 69.70 | 71.40 | 71.40 | 1.56% | 266,495 |
| Feb 19, 2026 | 71.30 | 72.50 | 70.30 | 70.30 | 70.30 | -0.99% | 179,113 |
| Feb 18, 2026 | 77.50 | 77.80 | 71.00 | 71.00 | 71.00 | -7.43% | 421,478 |
| Feb 17, 2026 | 85.50 | 85.50 | 76.20 | 76.70 | 76.70 | -9.76% | 1,544,709 |
| Feb 16, 2026 | 84.10 | 86.00 | 82.70 | 85.00 | 85.00 | 1.31% | 298,472 |
| Feb 13, 2026 | 84.80 | 85.10 | 83.80 | 83.90 | 83.90 | -1.06% | 156,290 |
| Feb 12, 2026 | 87.10 | 87.10 | 84.00 | 84.80 | 84.80 | -2.08% | 489,932 |