engcon AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	56.10	56.90	55.70	56.00	56.00	1.08%	100,298
Nov 9, 2026	56.40	56.40	55.20	55.40	55.40	-1.60%	309,276
Nov 6, 2026	56.60	57.10	55.80	56.30	56.30	-1.23%	1,282,342
Nov 5, 2026	57.10	58.00	56.60	57.00	57.00	0.35%	354,540
Nov 4, 2026	58.00	58.60	56.80	56.80	56.80	-1.90%	312,626
Nov 3, 2026	56.00	58.80	55.80	57.90	57.90	2.66%	308,180
Nov 2, 2026	58.00	59.00	56.00	56.40	56.40	-4.89%	942,073
Oct 30, 2026	61.00	61.20	58.00	59.30	59.30	-4.66%	1,121,187
Oct 29, 2026	64.20	64.50	59.90	62.20	62.20	-16.40%	3,863,065
Oct 28, 2026	74.80	75.00	73.70	74.40	74.40	-0.13%	139,828
Oct 27, 2026	74.00	75.00	73.50	74.50	74.50	0.27%	63,249
Oct 26, 2026	72.00	74.30	72.00	74.30	74.30	2.77%	65,317
Oct 23, 2026	73.50	73.70	71.70	72.30	72.30	-1.23%	68,631
Oct 22, 2026	74.70	75.80	72.90	73.20	73.20	-2.14%	74,232
Oct 21, 2026	73.60	74.90	72.60	74.80	74.80	1.63%	41,450
Oct 20, 2026	74.00	74.20	72.50	73.60	73.60	-0.54%	47,080
Oct 19, 2026	74.10	74.40	73.20	74.00	74.00	-0.13%	79,818
Oct 16, 2026	72.50	74.80	72.40	74.10	74.10	2.21%	98,823
Oct 15, 2026	74.10	74.10	71.40	72.50	72.50	-2.16%	209,509
Oct 14, 2026	73.60	75.50	73.60	74.10	74.10	0.68%	307,361
Oct 13, 2026	72.10	73.60	72.10	73.60	73.60	2.22%	55,594
Oct 12, 2026	73.00	73.40	70.50	72.00	72.00	-0.41%	88,160
Oct 9, 2026	69.80	74.40	69.70	72.30	72.30	4.48%	217,092
Oct 8, 2026	68.00	69.60	67.10	69.20	69.20	1.47%	349,125
Oct 7, 2026	68.20	68.40	66.80	68.20	68.20	-0.29%	142,272
Oct 6, 2026	67.50	69.80	67.50	68.40	68.40	1.63%	90,432
Oct 5, 2026	68.40	68.40	67.10	67.30	67.30	-1.61%	97,507
Oct 2, 2026	68.00	68.90	67.60	68.40	68.40	1.33%	89,724
Oct 1, 2026	70.40	70.40	67.80	68.00	67.50	-3.41%	154,529
Sep 30, 2026	70.40	72.60	70.10	70.40	69.88	-	101,222
Sep 29, 2026	71.10	72.20	70.10	70.40	69.88	-1.68%	138,378
Sep 28, 2026	71.70	72.80	71.00	71.60	71.07	-	92,592
Sep 25, 2026	72.60	73.80	71.20	71.60	71.07	-0.97%	149,294
Sep 24, 2026	73.50	74.00	72.00	72.30	71.77	-1.90%	79,602
Sep 23, 2026	74.80	75.10	73.30	73.70	73.16	-1.47%	47,201
Sep 22, 2026	74.30	75.40	74.30	74.80	74.25	0.54%	102,726
Sep 21, 2026	73.20	74.80	73.10	74.40	73.85	2.06%	64,057
Sep 18, 2026	74.50	75.10	72.90	72.90	72.36	-2.15%	133,799
Sep 17, 2026	75.10	76.40	74.50	74.50	73.95	-1.19%	166,832
Sep 16, 2026	69.30	75.40	69.30	75.40	74.85	10.07%	448,395
Sep 15, 2026	67.80	68.50	66.90	68.50	68.00	0.59%	65,686
Sep 14, 2026	68.60	68.60	67.70	68.10	67.60	-1.02%	79,817
Sep 11, 2026	68.70	69.10	67.80	68.80	68.29	0.29%	58,770
Sep 10, 2026	70.10	70.90	68.60	68.60	68.10	-1.86%	76,542
Sep 9, 2026	70.50	71.00	68.90	69.90	69.39	-0.99%	97,645
Sep 8, 2026	71.00	73.30	70.10	70.60	70.08	-0.70%	138,692
Sep 7, 2026	70.40	71.70	69.10	71.10	70.58	1.57%	433,150
Sep 4, 2026	70.90	71.50	69.40	70.00	69.49	-0.14%	216,171
Sep 3, 2026	69.10	70.90	68.30	70.10	69.58	2.79%	125,286
Sep 2, 2026	68.10	69.80	67.40	68.20	67.70	0.59%	149,942