engcon AB (publ) (STO:ENGCON.B)
Sweden · Delayed Price · Currency is SEK 62.60
-0.60 (-0.95%)
At close: Jun 26, 2026
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |