engcon AB (publ) (STO:ENGCON.B)
Sweden · Delayed Price · Currency is SEK 63.70
-0.30 (-0.47%)
Aug 12, 2026, 9:24 AM CET
engcon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 64.30 | 66.30 | 63.30 | 64.50 | 64.50 | 0.78% | 118,544 |
| Jul 3, 2026 | 63.60 | 64.90 | 63.60 | 64.00 | 64.00 | 0.79% | 74,422 |
| Jul 2, 2026 | 62.20 | 64.20 | 61.60 | 63.50 | 63.50 | 2.09% | 66,920 |
| Jul 1, 2026 | 61.40 | 62.20 | 60.80 | 62.20 | 62.20 | 1.47% | 116,364 |
| Jun 30, 2026 | 62.00 | 63.10 | 61.30 | 61.30 | 61.30 | -0.97% | 110,524 |
| Jun 29, 2026 | 62.90 | 64.30 | 61.80 | 61.90 | 61.90 | -1.12% | 90,427 |
| Jun 26, 2026 | 63.30 | 64.20 | 61.80 | 62.60 | 62.60 | -0.95% | 62,059 |
| Jun 25, 2026 | 65.70 | 66.20 | 63.00 | 63.20 | 63.20 | -3.22% | 155,299 |
| Jun 24, 2026 | 64.40 | 66.00 | 63.90 | 65.30 | 65.30 | 1.40% | 53,787 |
| Jun 23, 2026 | 65.40 | 65.40 | 63.30 | 64.40 | 64.40 | -2.28% | 127,477 |
| Jun 22, 2026 | 66.10 | 66.60 | 64.90 | 65.90 | 65.90 | -0.30% | 66,712 |
| Jun 18, 2026 | 66.40 | 66.80 | 64.60 | 66.10 | 66.10 | -1.05% | 67,094 |
| Jun 17, 2026 | 66.60 | 67.00 | 65.60 | 66.80 | 66.80 | -0.30% | 61,777 |
| Jun 16, 2026 | 66.00 | 67.30 | 65.60 | 67.00 | 67.00 | 1.67% | 66,965 |
| Jun 15, 2026 | 65.80 | 68.40 | 65.80 | 65.90 | 65.90 | 1.54% | 63,650 |
| Jun 12, 2026 | 64.60 | 66.50 | 64.00 | 64.90 | 64.90 | 1.72% | 70,411 |
| Jun 11, 2026 | 65.20 | 65.30 | 63.70 | 63.80 | 63.80 | -2.00% | 100,571 |
| Jun 10, 2026 | 66.40 | 67.30 | 64.40 | 65.10 | 65.10 | -1.36% | 77,475 |
| Jun 9, 2026 | 66.80 | 68.00 | 65.80 | 66.00 | 66.00 | -1.05% | 76,966 |
| Jun 8, 2026 | 65.00 | 66.80 | 64.70 | 66.70 | 66.70 | 1.06% | 73,825 |
| Jun 5, 2026 | 67.30 | 68.00 | 66.00 | 66.00 | 66.00 | -1.93% | 85,639 |
| Jun 4, 2026 | 66.30 | 68.00 | 66.30 | 67.30 | 67.30 | 1.20% | 76,276 |
| Jun 3, 2026 | 66.50 | 67.40 | 65.60 | 66.50 | 66.50 | 0.45% | 90,485 |
| Jun 2, 2026 | 66.70 | 68.30 | 65.40 | 66.20 | 66.20 | 0.15% | 141,294 |