engcon AB (publ) (STO:ENGCON.B)
Sweden · Delayed Price · Currency is SEK 67.30
-0.80 (-1.17%)
Sep 15, 2026, 9:12 AM CET
engcon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 68.60 | 68.60 | 67.70 | 68.10 | 68.10 | -1.02% | 79,817 |
| Sep 11, 2026 | 68.70 | 69.10 | 67.80 | 68.80 | 68.80 | 0.29% | 58,770 |
| Sep 10, 2026 | 70.10 | 70.90 | 68.60 | 68.60 | 68.60 | -1.86% | 74,946 |
| Sep 9, 2026 | 70.50 | 71.00 | 68.90 | 69.90 | 69.90 | -0.99% | 97,645 |
| Sep 8, 2026 | 71.00 | 73.30 | 70.10 | 70.60 | 70.60 | -0.70% | 138,692 |
| Sep 7, 2026 | 70.40 | 71.70 | 69.10 | 71.10 | 71.10 | 1.57% | 433,150 |
| Sep 4, 2026 | 70.90 | 71.50 | 69.40 | 70.00 | 70.00 | -0.14% | 216,171 |
| Sep 3, 2026 | 69.10 | 70.90 | 68.30 | 70.10 | 70.10 | 2.79% | 125,286 |
| Sep 2, 2026 | 68.10 | 69.80 | 67.40 | 68.20 | 68.20 | 0.59% | 149,942 |
| Sep 1, 2026 | 70.00 | 70.00 | 67.60 | 67.80 | 67.80 | -1.74% | 234,169 |
| Aug 31, 2026 | 68.80 | 71.70 | 67.90 | 69.00 | 69.00 | 5.34% | 723,715 |
| Aug 28, 2026 | 65.80 | 67.60 | 65.40 | 65.50 | 65.50 | -0.30% | 93,342 |
| Aug 27, 2026 | 66.00 | 66.20 | 65.20 | 65.70 | 65.70 | - | 60,547 |
| Aug 26, 2026 | 66.80 | 66.80 | 65.40 | 65.70 | 65.70 | -0.45% | 55,696 |
| Aug 25, 2026 | 64.00 | 66.70 | 64.00 | 66.00 | 66.00 | 2.96% | 103,599 |
| Aug 24, 2026 | 65.30 | 65.60 | 64.10 | 64.10 | 64.10 | -2.14% | 69,110 |
| Aug 21, 2026 | 62.10 | 66.20 | 62.00 | 65.50 | 65.50 | 5.82% | 148,255 |
| Aug 20, 2026 | 61.90 | 62.10 | 61.30 | 61.90 | 61.90 | -0.16% | 106,361 |
| Aug 19, 2026 | 62.00 | 62.30 | 61.60 | 62.00 | 62.00 | 0.16% | 80,393 |
| Aug 18, 2026 | 62.30 | 62.90 | 61.90 | 61.90 | 61.90 | -0.32% | 59,805 |
| Aug 17, 2026 | 63.50 | 64.20 | 62.00 | 62.10 | 62.10 | -2.20% | 126,679 |
| Aug 14, 2026 | 63.10 | 64.30 | 62.80 | 63.50 | 63.50 | 0.63% | 131,356 |
| Aug 13, 2026 | 64.30 | 64.50 | 63.00 | 63.10 | 63.10 | -1.87% | 107,628 |
| Aug 12, 2026 | 64.60 | 65.20 | 63.60 | 64.30 | 64.30 | 0.47% | 70,844 |
| Aug 11, 2026 | 64.70 | 64.70 | 63.80 | 64.00 | 64.00 | -0.62% | 97,945 |
| Aug 10, 2026 | 65.30 | 65.50 | 64.00 | 64.40 | 64.40 | -1.38% | 124,510 |
| Aug 7, 2026 | 66.00 | 66.70 | 65.30 | 65.30 | 65.30 | -1.06% | 64,810 |
| Aug 6, 2026 | 65.40 | 67.40 | 64.80 | 66.00 | 66.00 | 1.38% | 163,983 |
| Aug 5, 2026 | 65.80 | 66.90 | 65.00 | 65.10 | 65.10 | -0.61% | 174,539 |
| Aug 4, 2026 | 65.50 | 66.20 | 65.50 | 65.50 | 65.50 | -0.15% | 99,398 |
| Aug 3, 2026 | 67.00 | 67.10 | 64.90 | 65.60 | 65.60 | -0.15% | 57,176 |
| Jul 31, 2026 | 65.90 | 67.30 | 65.40 | 65.70 | 65.70 | -0.30% | 72,685 |
| Jul 30, 2026 | 65.30 | 67.60 | 65.00 | 65.90 | 65.90 | 0.76% | 222,155 |
| Jul 29, 2026 | 66.60 | 66.60 | 64.80 | 65.40 | 65.40 | -0.91% | 111,074 |
| Jul 28, 2026 | 66.20 | 67.00 | 65.70 | 66.00 | 66.00 | -0.30% | 96,980 |
| Jul 27, 2026 | 67.00 | 68.00 | 66.20 | 66.20 | 66.20 | -1.19% | 158,000 |
| Jul 24, 2026 | 66.70 | 67.20 | 66.00 | 67.00 | 67.00 | 0.45% | 87,730 |
| Jul 23, 2026 | 67.50 | 67.50 | 65.80 | 66.70 | 66.70 | -0.89% | 120,670 |
| Jul 22, 2026 | 67.80 | 67.80 | 65.70 | 67.30 | 67.30 | -0.74% | 178,367 |
| Jul 21, 2026 | 68.90 | 68.90 | 65.00 | 67.80 | 67.80 | -0.29% | 136,001 |
| Jul 20, 2026 | 67.00 | 68.80 | 66.60 | 68.00 | 68.00 | -0.15% | 290,503 |
| Jul 17, 2026 | 64.50 | 70.50 | 63.60 | 68.10 | 68.10 | 7.41% | 400,396 |
| Jul 16, 2026 | 62.60 | 63.90 | 62.10 | 63.40 | 63.40 | 1.77% | 281,328 |
| Jul 15, 2026 | 62.40 | 63.50 | 61.90 | 62.30 | 62.30 | 0.16% | 161,402 |
| Jul 14, 2026 | 62.40 | 62.90 | 61.80 | 62.20 | 62.20 | -0.48% | 104,859 |
| Jul 13, 2026 | 62.40 | 62.90 | 61.90 | 62.50 | 62.50 | 0.16% | 60,666 |
| Jul 10, 2026 | 62.00 | 62.90 | 61.10 | 62.40 | 62.40 | 1.13% | 90,102 |
| Jul 9, 2026 | 61.60 | 62.50 | 61.00 | 61.70 | 61.70 | 0.98% | 47,319 |
| Jul 8, 2026 | 64.00 | 64.00 | 61.10 | 61.10 | 61.10 | -3.63% | 94,169 |
| Jul 7, 2026 | 65.10 | 66.80 | 62.90 | 63.40 | 63.40 | -1.71% | 150,606 |