engcon AB (publ) (STO:ENGCON.B)
Sweden · Delayed Price · Currency is SEK 74.10
+0.50 (0.68%)
Oct 14, 2026, 5:29 PM CET
engcon AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 70.00 | 70.00 | 67.60 | 67.80 | 67.30 | -1.74% | 234,169 |
| Aug 31, 2026 | 68.80 | 71.70 | 67.90 | 69.00 | 68.49 | 5.34% | 723,715 |
| Aug 28, 2026 | 65.80 | 67.60 | 65.40 | 65.50 | 65.02 | -0.30% | 93,342 |
| Aug 27, 2026 | 66.00 | 66.20 | 65.20 | 65.70 | 65.22 | - | 60,547 |
| Aug 26, 2026 | 66.80 | 66.80 | 65.40 | 65.70 | 65.22 | -0.45% | 55,696 |
| Aug 25, 2026 | 64.00 | 66.70 | 64.00 | 66.00 | 65.51 | 2.96% | 103,599 |
| Aug 24, 2026 | 65.30 | 65.60 | 64.10 | 64.10 | 63.63 | -2.14% | 69,551 |
| Aug 21, 2026 | 62.10 | 66.20 | 62.00 | 65.50 | 65.02 | 5.82% | 148,255 |
| Aug 20, 2026 | 61.90 | 62.10 | 61.30 | 61.90 | 61.44 | -0.16% | 107,066 |
| Aug 19, 2026 | 62.00 | 62.30 | 61.60 | 62.00 | 61.54 | 0.16% | 80,393 |
| Aug 18, 2026 | 62.30 | 62.90 | 61.90 | 61.90 | 61.44 | -0.32% | 59,805 |
| Aug 17, 2026 | 63.50 | 64.20 | 62.00 | 62.10 | 61.64 | -2.20% | 126,679 |
| Aug 14, 2026 | 63.10 | 64.30 | 62.80 | 63.50 | 63.03 | 0.63% | 131,356 |
| Aug 13, 2026 | 64.30 | 64.50 | 63.00 | 63.10 | 62.64 | -1.87% | 107,628 |
| Aug 12, 2026 | 64.60 | 65.20 | 63.60 | 64.30 | 63.83 | 0.47% | 70,844 |
| Aug 11, 2026 | 64.70 | 64.70 | 63.80 | 64.00 | 63.53 | -0.62% | 97,945 |
| Aug 10, 2026 | 65.30 | 65.50 | 64.00 | 64.40 | 63.93 | -1.38% | 124,510 |
| Aug 7, 2026 | 66.00 | 66.70 | 65.30 | 65.30 | 64.82 | -1.06% | 64,810 |
| Aug 6, 2026 | 65.40 | 67.40 | 64.80 | 66.00 | 65.51 | 1.38% | 163,983 |