engcon AB (publ) (STO:ENGCON.B)
Sweden
· Delayed Price · Currency is SEK 63.80
+1.40 (2.24%)
Mar 9, 2026, 4:29 PM CET
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.00 | 62.80 | 60.60 | 62.60 | - | 0.32% | 83,748 |
| Mar 6, 2026 | 65.00 | 65.60 | 62.30 | 62.40 | 62.40 | -3.85% | 164,720 |
| Mar 5, 2026 | 65.60 | 66.50 | 64.10 | 64.90 | 64.90 | -0.92% | 178,264 |
| Mar 4, 2026 | 62.20 | 66.60 | 62.00 | 65.50 | 65.50 | 5.31% | 255,591 |
| Mar 3, 2026 | 63.20 | 63.20 | 61.40 | 62.20 | 62.20 | -1.74% | 185,541 |
| Mar 2, 2026 | 65.00 | 65.50 | 63.40 | 63.30 | 63.30 | -4.81% | 139,774 |
| Feb 27, 2026 | 66.90 | 68.00 | 66.20 | 66.50 | 66.50 | - | 144,343 |
| Feb 26, 2026 | 68.30 | 68.90 | 65.80 | 66.50 | 66.50 | -2.21% | 198,065 |
| Feb 25, 2026 | 67.30 | 68.90 | 67.20 | 68.00 | 68.00 | 1.64% | 224,647 |
| Feb 24, 2026 | 70.30 | 70.80 | 66.90 | 66.90 | 66.90 | -4.97% | 174,325 |
| Feb 23, 2026 | 71.10 | 71.50 | 70.20 | 70.40 | 70.40 | -1.40% | 196,233 |
| Feb 20, 2026 | 70.40 | 72.00 | 69.70 | 71.40 | 71.40 | 1.56% | 266,495 |
| Feb 19, 2026 | 71.30 | 72.50 | 70.30 | 70.30 | 70.30 | -0.99% | 179,113 |
| Feb 18, 2026 | 77.50 | 77.80 | 71.00 | 71.00 | 71.00 | -7.43% | 421,478 |
| Feb 17, 2026 | 85.50 | 85.50 | 76.20 | 76.70 | 76.70 | -9.76% | 1,544,709 |
| Feb 16, 2026 | 84.10 | 86.00 | 82.70 | 85.00 | 85.00 | 1.31% | 298,472 |
| Feb 13, 2026 | 84.80 | 85.10 | 83.80 | 83.90 | 83.90 | -1.06% | 156,290 |
| Feb 12, 2026 | 87.10 | 87.10 | 84.00 | 84.80 | 84.80 | -2.08% | 489,932 |
| Feb 11, 2026 | 88.80 | 89.50 | 84.20 | 86.60 | 86.60 | -3.02% | 146,144 |
| Feb 10, 2026 | 88.00 | 90.70 | 87.00 | 89.30 | 89.30 | 3.12% | 109,613 |
| Feb 9, 2026 | 83.80 | 86.70 | 83.70 | 86.60 | 86.60 | 3.46% | 58,517 |
| Feb 6, 2026 | 86.50 | 86.80 | 83.50 | 83.70 | 83.70 | -3.57% | 124,745 |
| Feb 5, 2026 | 86.70 | 87.90 | 86.00 | 86.80 | 86.80 | -0.12% | 137,500 |
| Feb 4, 2026 | 84.70 | 87.00 | 83.00 | 86.90 | 86.90 | 2.72% | 230,440 |
| Feb 3, 2026 | 82.40 | 84.60 | 82.40 | 84.60 | 84.60 | 3.17% | 55,778 |
| Feb 2, 2026 | 79.10 | 82.70 | 77.30 | 82.00 | 82.00 | 2.76% | 77,022 |
| Jan 30, 2026 | 78.40 | 80.20 | 77.80 | 79.80 | 79.80 | 1.92% | 82,021 |
| Jan 29, 2026 | 77.90 | 78.50 | 77.00 | 78.30 | 78.30 | 0.51% | 116,248 |
| Jan 28, 2026 | 78.10 | 78.60 | 77.10 | 77.90 | 77.90 | -0.38% | 162,586 |
| Jan 27, 2026 | 77.90 | 79.60 | 77.50 | 78.20 | 78.20 | 0.64% | 425,548 |
| Jan 26, 2026 | 77.40 | 78.20 | 76.20 | 77.70 | 77.70 | 0.52% | 806,445 |
| Jan 23, 2026 | 78.80 | 78.80 | 76.80 | 77.30 | 77.30 | -0.13% | 36,749 |
| Jan 22, 2026 | 78.00 | 78.70 | 77.20 | 77.40 | 77.40 | 0.26% | 43,703 |
| Jan 21, 2026 | 77.80 | 78.30 | 75.30 | 77.20 | 77.20 | -0.77% | 70,489 |
| Jan 20, 2026 | 78.50 | 79.00 | 77.10 | 77.80 | 77.80 | -1.02% | 483,708 |
| Jan 19, 2026 | 80.90 | 80.90 | 78.00 | 78.60 | 78.60 | -3.91% | 115,995 |
| Jan 16, 2026 | 82.00 | 82.60 | 81.00 | 81.80 | 81.80 | -0.37% | 61,716 |
| Jan 15, 2026 | 80.10 | 82.60 | 79.70 | 82.10 | 82.10 | 2.50% | 152,581 |
| Jan 14, 2026 | 81.10 | 81.60 | 79.30 | 80.10 | 80.10 | -1.11% | 72,092 |
| Jan 13, 2026 | 81.90 | 82.70 | 80.40 | 81.00 | 81.00 | -0.98% | 48,622 |
| Jan 12, 2026 | 83.90 | 85.70 | 81.70 | 81.80 | 81.80 | -1.92% | 139,398 |
| Jan 9, 2026 | 83.60 | 84.80 | 80.30 | 83.40 | 83.40 | -0.12% | 102,679 |
| Jan 8, 2026 | 85.70 | 85.70 | 83.00 | 83.50 | 83.50 | -3.13% | 153,367 |
| Jan 7, 2026 | 83.30 | 86.20 | 83.30 | 86.20 | 86.20 | 4.36% | 51,404 |
| Jan 5, 2026 | 82.50 | 83.50 | 82.20 | 82.60 | 82.60 | 0.24% | 77,394 |
| Jan 2, 2026 | 83.20 | 83.50 | 81.50 | 82.40 | 82.40 | -0.96% | 78,115 |
| Dec 30, 2025 | 83.20 | 83.30 | 81.90 | 83.20 | 83.20 | - | 43,162 |
| Dec 29, 2025 | 81.00 | 83.90 | 81.00 | 83.20 | 83.20 | 2.84% | 75,430 |
| Dec 23, 2025 | 81.00 | 81.80 | 80.60 | 80.90 | 80.90 | -0.12% | 22,690 |
| Dec 22, 2025 | 81.60 | 81.60 | 80.00 | 81.00 | 81.00 | -0.74% | 42,662 |
| Dec 19, 2025 | 81.30 | 82.00 | 81.00 | 81.60 | 81.60 | 0.49% | 69,275 |
| Dec 18, 2025 | 79.10 | 81.20 | 78.40 | 81.20 | 81.20 | 2.27% | 59,864 |
| Dec 17, 2025 | 80.00 | 80.00 | 78.50 | 79.40 | 79.40 | -0.38% | 33,121 |
| Dec 16, 2025 | 79.70 | 80.40 | 78.80 | 79.70 | 79.70 | -0.13% | 57,246 |
| Dec 15, 2025 | 80.00 | 81.50 | 79.40 | 79.80 | 79.80 | -0.25% | 77,638 |
| Dec 12, 2025 | 81.00 | 82.40 | 79.90 | 80.00 | 80.00 | -1.11% | 518,693 |
| Dec 11, 2025 | 78.60 | 81.30 | 77.60 | 80.90 | 80.90 | 3.19% | 135,827 |
| Dec 10, 2025 | 76.60 | 78.80 | 75.50 | 78.40 | 78.40 | 2.48% | 61,743 |
| Dec 9, 2025 | 76.80 | 77.70 | 76.50 | 76.50 | 76.50 | -0.26% | 51,672 |
| Dec 8, 2025 | 77.80 | 77.90 | 76.10 | 76.70 | 76.70 | -1.41% | 37,817 |
| Dec 5, 2025 | 79.10 | 79.50 | 77.20 | 77.80 | 77.80 | -1.39% | 55,831 |
| Dec 4, 2025 | 77.00 | 79.80 | 77.00 | 78.90 | 78.90 | 2.73% | 94,990 |
| Dec 3, 2025 | 76.50 | 76.80 | 76.00 | 76.80 | 76.80 | 0.66% | 45,420 |
| Dec 2, 2025 | 76.40 | 76.90 | 75.30 | 76.30 | 76.30 | -0.13% | 61,569 |
| Dec 1, 2025 | 76.90 | 76.90 | 74.60 | 76.40 | 76.40 | -1.04% | 88,521 |
| Nov 28, 2025 | 78.40 | 78.70 | 76.80 | 77.20 | 77.20 | -1.66% | 422,802 |
| Nov 27, 2025 | 78.30 | 79.40 | 78.10 | 78.50 | 78.50 | 0.51% | 47,998 |
| Nov 26, 2025 | 79.00 | 79.00 | 77.70 | 78.10 | 78.10 | -0.38% | 60,102 |
| Nov 25, 2025 | 76.60 | 79.10 | 76.40 | 78.40 | 78.40 | 3.84% | 101,135 |
| Nov 24, 2025 | 74.00 | 75.70 | 73.90 | 75.50 | 75.50 | 2.58% | 115,983 |
| Nov 21, 2025 | 74.10 | 74.80 | 73.20 | 73.60 | 73.60 | -1.60% | 68,600 |
| Nov 20, 2025 | 75.50 | 76.90 | 74.60 | 74.80 | 74.80 | -0.40% | 79,200 |
| Nov 19, 2025 | 72.70 | 76.00 | 72.70 | 75.10 | 75.10 | 3.30% | 75,096 |
| Nov 18, 2025 | 73.00 | 73.20 | 71.60 | 72.70 | 72.70 | -0.95% | 96,067 |
| Nov 17, 2025 | 75.00 | 75.00 | 72.50 | 73.40 | 73.40 | -1.21% | 1,659,768 |
| Nov 14, 2025 | 75.90 | 76.00 | 73.80 | 74.30 | 74.30 | -2.49% | 71,444 |
| Nov 13, 2025 | 77.00 | 79.60 | 76.00 | 76.20 | 76.20 | -1.30% | 76,479 |
| Nov 12, 2025 | 79.00 | 79.10 | 77.00 | 77.20 | 77.20 | -1.66% | 61,147 |
| Nov 11, 2025 | 76.20 | 78.90 | 76.10 | 78.50 | 78.50 | 3.15% | 108,350 |
| Nov 10, 2025 | 76.50 | 77.20 | 75.40 | 76.10 | 76.10 | 1.33% | 95,971 |
| Nov 7, 2025 | 76.70 | 77.60 | 75.10 | 75.10 | 75.10 | -2.09% | 101,563 |
| Nov 6, 2025 | 80.20 | 80.20 | 76.30 | 76.70 | 76.70 | -4.24% | 113,978 |
| Nov 5, 2025 | 81.40 | 81.60 | 78.40 | 80.10 | 80.10 | -1.48% | 156,762 |
| Nov 4, 2025 | 81.50 | 82.80 | 80.30 | 81.30 | 81.30 | -0.85% | 133,348 |
| Nov 3, 2025 | 84.00 | 85.40 | 81.60 | 82.00 | 82.00 | -0.36% | 319,028 |
| Oct 31, 2025 | 82.00 | 83.50 | 81.90 | 82.30 | 82.30 | 0.61% | 62,751 |
| Oct 30, 2025 | 80.70 | 82.70 | 79.50 | 81.80 | 81.80 | 1.36% | 158,794 |
| Oct 29, 2025 | 78.40 | 82.40 | 78.40 | 80.70 | 80.70 | 3.07% | 511,123 |
| Oct 28, 2025 | 77.40 | 83.00 | 75.00 | 78.30 | 78.30 | 1.16% | 714,174 |
| Oct 27, 2025 | 79.00 | 80.30 | 77.40 | 77.40 | 77.40 | -1.65% | 90,590 |
| Oct 24, 2025 | 78.90 | 80.30 | 78.70 | 78.70 | 78.70 | 0.64% | 172,728 |
| Oct 23, 2025 | 76.90 | 78.20 | 76.60 | 78.20 | 78.20 | 2.62% | 43,890 |
| Oct 22, 2025 | 76.70 | 76.80 | 75.70 | 76.20 | 76.20 | -0.52% | 76,893 |
| Oct 21, 2025 | 74.60 | 76.90 | 74.60 | 76.60 | 76.60 | 2.13% | 37,627 |
| Oct 20, 2025 | 75.00 | 75.50 | 74.30 | 75.00 | 75.00 | 0.13% | 32,767 |
| Oct 17, 2025 | 76.60 | 76.60 | 74.10 | 74.90 | 74.90 | -2.22% | 49,847 |
| Oct 16, 2025 | 75.00 | 76.60 | 75.00 | 76.60 | 76.60 | 2.00% | 68,782 |
| Oct 15, 2025 | 74.10 | 75.40 | 73.90 | 75.10 | 75.10 | 2.04% | 62,081 |
| Oct 14, 2025 | 74.00 | 74.00 | 73.00 | 73.60 | 73.60 | -0.41% | 34,808 |
| Oct 13, 2025 | 73.50 | 74.20 | 73.20 | 73.90 | 73.90 | 1.51% | 41,676 |