engcon AB Class B ENGCON_B
OMXSTO · Sweden · Producer Manufacturing
SEK 68.00-2.40 (-3.41%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 68.00 | -3.41% | SEK 70.40 | SEK 70.40 | SEK 67.80 | 153.56K |
| 2026-09-30 | SEK 70.40 | 0.00% | SEK 70.40 | SEK 72.60 | SEK 70.10 | 101.22K |
| 2026-09-29 | SEK 70.40 | -1.68% | SEK 71.10 | SEK 72.20 | SEK 70.10 | 138.38K |
| 2026-09-28 | SEK 71.60 | 0.00% | SEK 71.70 | SEK 72.80 | SEK 71.00 | 92.59K |
| 2026-09-25 | SEK 71.60 | -0.97% | SEK 72.60 | SEK 73.80 | SEK 71.20 | 149.29K |
| 2026-09-24 | SEK 72.30 | -1.90% | SEK 73.50 | SEK 74.00 | SEK 72.00 | 79.60K |
| 2026-09-23 | SEK 73.70 | -1.47% | SEK 74.80 | SEK 75.10 | SEK 73.30 | 47.20K |
| 2026-09-22 | SEK 74.80 | +0.54% | SEK 74.30 | SEK 75.40 | SEK 74.30 | 102.73K |
| 2026-09-21 | SEK 74.40 | +2.06% | SEK 73.20 | SEK 74.80 | SEK 73.10 | 64.06K |
| 2026-09-18 | SEK 72.90 | -2.15% | SEK 74.50 | SEK 75.10 | SEK 72.90 | 133.80K |
| 2026-09-17 | SEK 74.50 | -1.19% | SEK 75.10 | SEK 76.40 | SEK 74.50 | 166.83K |
| 2026-09-16 | SEK 75.40 | +10.07% | SEK 69.30 | SEK 75.40 | SEK 69.30 | 448.40K |
| 2026-09-15 | SEK 68.50 | +0.59% | SEK 67.80 | SEK 68.50 | SEK 66.90 | 65.69K |
| 2026-09-14 | SEK 68.10 | -1.02% | SEK 68.60 | SEK 68.60 | SEK 67.70 | 79.82K |
| 2026-09-11 | SEK 68.80 | +0.29% | SEK 68.70 | SEK 69.10 | SEK 67.80 | 58.77K |
| 2026-09-10 | SEK 68.60 | -1.86% | SEK 70.10 | SEK 70.90 | SEK 68.60 | 76.54K |
| 2026-09-09 | SEK 69.90 | -0.99% | SEK 70.50 | SEK 71.00 | SEK 68.90 | 96.54K |
| 2026-09-08 | SEK 70.60 | -0.70% | SEK 71.00 | SEK 73.30 | SEK 70.10 | 138.69K |
| 2026-09-07 | SEK 71.10 | +1.57% | SEK 70.40 | SEK 71.70 | SEK 69.10 | 433.15K |
| 2026-09-04 | SEK 70.00 | -0.14% | SEK 70.90 | SEK 71.50 | SEK 69.40 | 216.17K |
| 2026-09-03 | SEK 70.10 | +2.79% | SEK 69.10 | SEK 70.90 | SEK 68.30 | 125.29K |
| 2026-09-02 | SEK 68.20 | +0.59% | SEK 68.10 | SEK 69.80 | SEK 67.40 | 149.94K |
| 2026-09-01 | SEK 67.80 | -1.74% | SEK 70.00 | SEK 70.00 | SEK 67.60 | 234.17K |
| 2026-08-31 | SEK 69.00 | +5.34% | SEK 68.80 | SEK 71.70 | SEK 67.90 | 723.72K |
| 2026-08-28 | SEK 65.50 | -0.30% | SEK 65.80 | SEK 67.60 | SEK 65.40 | 93.34K |
| 2026-08-27 | SEK 65.70 | 0.00% | SEK 66.00 | SEK 66.20 | SEK 65.20 | 60.55K |
| 2026-08-26 | SEK 65.70 | -0.45% | SEK 66.80 | SEK 66.80 | SEK 65.40 | 55.70K |
| 2026-08-25 | SEK 66.00 | +2.96% | SEK 64.00 | SEK 66.70 | SEK 64.00 | 103.60K |
| 2026-08-24 | SEK 64.10 | -2.14% | SEK 65.30 | SEK 65.60 | SEK 64.10 | 69.55K |
| 2026-08-21 | SEK 65.50 | +5.82% | SEK 62.10 | SEK 66.20 | SEK 62.00 | 148.26K |
| 2026-08-20 | SEK 61.90 | -0.16% | SEK 61.90 | SEK 62.10 | SEK 61.30 | 107.07K |
| 2026-08-19 | SEK 62.00 | +0.16% | SEK 62.00 | SEK 62.30 | SEK 61.60 | 80.39K |
| 2026-08-18 | SEK 61.90 | -0.32% | SEK 62.30 | SEK 62.90 | SEK 61.90 | 59.81K |
| 2026-08-17 | SEK 62.10 | -2.20% | SEK 63.50 | SEK 64.20 | SEK 62.00 | 126.68K |
| 2026-08-14 | SEK 63.50 | +0.63% | SEK 63.10 | SEK 64.30 | SEK 62.80 | 131.36K |
| 2026-08-13 | SEK 63.10 | -1.87% | SEK 64.30 | SEK 64.50 | SEK 63.00 | 107.63K |
| 2026-08-12 | SEK 64.30 | +0.47% | SEK 64.60 | SEK 65.20 | SEK 63.60 | 70.84K |
| 2026-08-11 | SEK 64.00 | -0.62% | SEK 64.70 | SEK 64.70 | SEK 63.80 | 97.95K |
| 2026-08-10 | SEK 64.40 | -1.38% | SEK 65.30 | SEK 65.50 | SEK 64.00 | 124.51K |
| 2026-08-07 | SEK 65.30 | -1.06% | SEK 66.00 | SEK 66.70 | SEK 65.30 | 64.81K |
| 2026-08-06 | SEK 66.00 | +1.38% | SEK 65.40 | SEK 67.40 | SEK 64.80 | 163.98K |
| 2026-08-05 | SEK 65.10 | -0.61% | SEK 65.80 | SEK 66.90 | SEK 65.00 | 174.54K |
| 2026-08-04 | SEK 65.50 | -0.15% | SEK 65.50 | SEK 66.20 | SEK 65.50 | 99.40K |
| 2026-08-03 | SEK 65.60 | -0.15% | SEK 67.00 | SEK 67.10 | SEK 64.90 | 57.18K |
| 2026-07-31 | SEK 65.70 | -0.30% | SEK 65.90 | SEK 67.30 | SEK 65.40 | 76.94K |
| 2026-07-30 | SEK 65.90 | +0.76% | SEK 65.30 | SEK 67.60 | SEK 65.00 | 222.16K |
| 2026-07-29 | SEK 65.40 | -0.91% | SEK 66.60 | SEK 66.60 | SEK 64.80 | 111.07K |
| 2026-07-28 | SEK 66.00 | -0.30% | SEK 66.20 | SEK 67.00 | SEK 65.70 | 96.98K |
| 2026-07-27 | SEK 66.20 | -1.19% | SEK 67.00 | SEK 68.00 | SEK 66.20 | 158.00K |
| 2026-07-24 | SEK 67.00 | +0.45% | SEK 66.70 | SEK 67.20 | SEK 66.00 | 87.61K |
| 2026-07-23 | SEK 66.70 | -0.89% | SEK 67.50 | SEK 67.50 | SEK 65.80 | 120.35K |
| 2026-07-22 | SEK 67.30 | -0.74% | SEK 67.80 | SEK 67.80 | SEK 65.70 | 178.37K |
| 2026-07-21 | SEK 67.80 | -0.29% | SEK 68.90 | SEK 68.90 | SEK 65.00 | 136.00K |
| 2026-07-20 | SEK 68.00 | -0.15% | SEK 67.00 | SEK 68.80 | SEK 66.60 | 290.50K |
| 2026-07-17 | SEK 68.10 | +7.41% | SEK 64.50 | SEK 70.50 | SEK 63.60 | 400.40K |
| 2026-07-16 | SEK 63.40 | +1.77% | SEK 62.60 | SEK 63.90 | SEK 62.10 | 281.33K |
| 2026-07-15 | SEK 62.30 | +0.16% | SEK 62.40 | SEK 63.50 | SEK 61.90 | 161.40K |
| 2026-07-14 | SEK 62.20 | -0.48% | SEK 62.40 | SEK 62.90 | SEK 61.80 | 104.86K |
| 2026-07-13 | SEK 62.50 | +0.16% | SEK 62.40 | SEK 62.90 | SEK 61.90 | 54.49K |
| 2026-07-10 | SEK 62.40 | +1.13% | SEK 62.00 | SEK 62.90 | SEK 61.10 | 88.71K |
| 2026-07-09 | SEK 61.70 | +0.98% | SEK 61.60 | SEK 62.50 | SEK 61.00 | 47.32K |
| 2026-07-08 | SEK 61.10 | -3.63% | SEK 64.00 | SEK 64.00 | SEK 61.10 | 93.07K |
| 2026-07-07 | SEK 63.40 | -1.71% | SEK 65.10 | SEK 66.80 | SEK 62.90 | 150.61K |
| 2026-07-06 | SEK 64.50 | +0.78% | SEK 64.30 | SEK 66.30 | SEK 63.30 | 118.54K |
| 2026-07-03 | SEK 64.00 | +0.79% | SEK 63.60 | SEK 64.90 | SEK 63.60 | 74.42K |
| 2026-07-02 | SEK 63.50 | +2.09% | SEK 62.20 | SEK 64.20 | SEK 61.60 | 66.82K |
| 2026-07-01 | SEK 62.20 | +1.47% | SEK 61.40 | SEK 62.20 | SEK 60.80 | 116.36K |
| 2026-06-30 | SEK 61.30 | -0.97% | SEK 62.00 | SEK 63.10 | SEK 61.30 | 110.52K |
| 2026-06-29 | SEK 61.90 | -1.12% | SEK 62.90 | SEK 64.30 | SEK 61.80 | 90.43K |
| 2026-06-26 | SEK 62.60 | -0.95% | SEK 63.30 | SEK 64.20 | SEK 61.80 | 62.06K |
| 2026-06-25 | SEK 63.20 | -3.22% | SEK 65.70 | SEK 66.20 | SEK 63.00 | 154.65K |
| 2026-06-24 | SEK 65.30 | +1.40% | SEK 64.40 | SEK 66.00 | SEK 63.90 | 53.79K |
| 2026-06-23 | SEK 64.40 | -2.28% | SEK 65.40 | SEK 65.40 | SEK 63.30 | 177.47K |
| 2026-06-22 | SEK 65.90 | -0.30% | SEK 66.10 | SEK 66.60 | SEK 64.90 | 66.71K |
| 2026-06-18 | SEK 66.10 | -1.05% | SEK 66.40 | SEK 66.80 | SEK 64.60 | 67.09K |
| 2026-06-17 | SEK 66.80 | -0.30% | SEK 66.60 | SEK 67.00 | SEK 65.60 | 61.78K |
| 2026-06-16 | SEK 67.00 | +1.67% | SEK 66.00 | SEK 67.30 | SEK 65.60 | 66.97K |
| 2026-06-15 | SEK 65.90 | +1.54% | SEK 65.80 | SEK 68.40 | SEK 65.80 | 62.18K |
| 2026-06-12 | SEK 64.90 | +1.09% | SEK 65.90 | SEK 66.50 | SEK 64.00 | 64.82K |
| 2026-06-11 | SEK 64.20 | -1.38% | SEK 65.20 | SEK 65.30 | SEK 63.70 | 81.72K |
| 2026-06-10 | SEK 65.10 | -1.36% | SEK 66.40 | SEK 67.30 | SEK 64.40 | 48.40K |
| 2026-06-09 | SEK 66.00 | -1.05% | SEK 66.80 | SEK 68.00 | SEK 65.80 | 76.97K |
| 2026-06-08 | SEK 66.70 | +1.06% | SEK 65.00 | SEK 66.80 | SEK 64.70 | 73.05K |
| 2026-06-05 | SEK 66.00 | -1.93% | SEK 67.30 | SEK 68.00 | SEK 66.00 | 85.53K |
| 2026-06-04 | SEK 67.30 | +1.20% | SEK 66.30 | SEK 68.00 | SEK 66.30 | 76.45K |
| 2026-06-03 | SEK 66.50 | +0.45% | SEK 66.50 | SEK 67.40 | SEK 65.60 | 90.49K |
| 2026-06-02 | SEK 66.20 | +0.15% | SEK 66.70 | SEK 68.30 | SEK 65.40 | 141.29K |
| 2026-06-01 | SEK 66.10 | -6.51% | SEK 70.70 | SEK 70.80 | SEK 66.10 | 130.44K |
| 2026-05-29 | SEK 70.70 | -0.14% | SEK 71.10 | SEK 72.30 | SEK 70.70 | 224.81K |
| 2026-05-28 | SEK 70.80 | -1.67% | SEK 72.10 | SEK 72.30 | SEK 70.20 | 89.17K |