engcon AB (publ) (STO:ENGCON.B)
Sweden
· Delayed Price · Currency is SEK 77.80
-1.10 (-1.39%)
At close: Dec 5, 2025
engcon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94,701 |
| 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 |
| Oct 10, 2025 | 76.40 | 76.40 | 72.80 | 72.80 | 72.80 | -4.71% | 69,965 |
| Oct 9, 2025 | 78.00 | 78.20 | 75.50 | 76.40 | 75.90 | -2.30% | 55,685 |
| Oct 8, 2025 | 75.90 | 78.20 | 75.70 | 78.20 | 77.69 | 3.17% | 62,277 |
| Oct 7, 2025 | 77.50 | 77.50 | 75.30 | 75.80 | 75.30 | -2.19% | 68,217 |
| Oct 6, 2025 | 77.10 | 77.50 | 76.30 | 77.50 | 76.99 | 0.52% | 87,250 |
| Oct 3, 2025 | 78.60 | 78.60 | 76.10 | 77.10 | 76.60 | 0.39% | 101,877 |
| Oct 2, 2025 | 77.10 | 78.60 | 76.00 | 76.80 | 76.30 | - | 399,203 |
| Oct 1, 2025 | 76.90 | 77.80 | 74.50 | 76.80 | 76.30 | 3.50% | 1,044,713 |
| Sep 30, 2025 | 73.60 | 76.10 | 73.20 | 74.20 | 73.71 | 0.27% | 385,288 |
| Sep 29, 2025 | 75.00 | 75.60 | 72.90 | 74.00 | 73.52 | -1.46% | 51,659 |
| Sep 26, 2025 | 75.20 | 76.20 | 73.70 | 75.10 | 74.61 | - | 38,971 |
| Sep 25, 2025 | 75.20 | 75.40 | 73.00 | 75.10 | 74.61 | 0.40% | 68,504 |
| Sep 24, 2025 | 78.00 | 78.00 | 74.80 | 74.80 | 74.31 | -3.86% | 155,210 |
| Sep 23, 2025 | 76.70 | 79.20 | 76.70 | 77.80 | 77.29 | 1.30% | 33,094 |
| Sep 22, 2025 | 77.90 | 78.00 | 76.60 | 76.80 | 76.30 | -1.41% | 47,325 |
| Sep 19, 2025 | 78.60 | 78.80 | 77.50 | 77.90 | 77.39 | -0.89% | 49,319 |
| Sep 18, 2025 | 78.80 | 79.50 | 78.20 | 78.60 | 78.09 | -0.38% | 52,112 |
| Sep 17, 2025 | 79.50 | 80.00 | 78.20 | 78.90 | 78.38 | -0.50% | 25,071 |
| Sep 16, 2025 | 77.10 | 80.40 | 77.00 | 79.30 | 78.78 | 2.32% | 109,697 |
| Sep 15, 2025 | 78.90 | 79.80 | 73.30 | 77.50 | 76.99 | -2.02% | 236,788 |
| Sep 12, 2025 | 78.70 | 80.30 | 78.30 | 79.10 | 78.58 | 0.51% | 58,590 |
| Sep 11, 2025 | 80.50 | 80.70 | 77.90 | 78.70 | 78.18 | -2.24% | 159,736 |
| Sep 10, 2025 | 81.10 | 81.90 | 80.00 | 80.50 | 79.97 | -0.74% | 306,496 |
| Sep 9, 2025 | 80.90 | 81.50 | 80.10 | 81.10 | 80.57 | 0.75% | 77,827 |
| Sep 8, 2025 | 77.90 | 80.50 | 77.90 | 80.50 | 79.97 | 3.34% | 75,653 |
| Sep 5, 2025 | 74.30 | 78.30 | 74.00 | 77.90 | 77.39 | 5.70% | 227,652 |
| Sep 4, 2025 | 74.00 | 75.00 | 73.60 | 73.70 | 73.22 | -0.14% | 66,300 |
| Sep 3, 2025 | 74.20 | 75.40 | 73.30 | 73.80 | 73.32 | -0.27% | 43,641 |
| Sep 2, 2025 | 76.90 | 76.90 | 74.00 | 74.00 | 73.52 | -3.77% | 196,799 |
| Sep 1, 2025 | 76.70 | 77.50 | 76.50 | 76.90 | 76.40 | 0.65% | 33,492 |
| Aug 29, 2025 | 77.90 | 78.00 | 76.40 | 76.40 | 75.90 | -1.93% | 78,664 |
| Aug 28, 2025 | 77.40 | 79.00 | 77.40 | 77.90 | 77.39 | 0.65% | 71,866 |
| Aug 27, 2025 | 78.70 | 78.70 | 76.60 | 77.40 | 76.89 | -0.26% | 68,575 |
| Aug 26, 2025 | 78.60 | 79.10 | 77.50 | 77.60 | 77.09 | -1.52% | 67,450 |
| Aug 25, 2025 | 80.00 | 80.10 | 78.10 | 78.80 | 78.28 | -1.13% | 68,625 |
| Aug 22, 2025 | 82.40 | 82.40 | 79.60 | 79.70 | 79.18 | -3.04% | 1,671,181 |
| Aug 21, 2025 | 82.50 | 82.80 | 81.00 | 82.20 | 81.66 | -0.36% | 55,214 |
| Aug 20, 2025 | 81.40 | 82.60 | 80.50 | 82.50 | 81.96 | 1.23% | 62,358 |
| Aug 19, 2025 | 79.70 | 81.60 | 79.40 | 81.50 | 80.97 | 2.26% | 61,821 |
| Aug 18, 2025 | 81.00 | 81.60 | 78.60 | 79.70 | 79.18 | -1.24% | 110,877 |
| Aug 15, 2025 | 79.80 | 81.60 | 79.80 | 80.70 | 80.17 | 1.64% | 88,555 |
| Aug 14, 2025 | 78.70 | 79.60 | 78.00 | 79.40 | 78.88 | 1.40% | 62,098 |
| Aug 13, 2025 | 79.50 | 79.50 | 78.00 | 78.30 | 77.79 | -1.26% | 42,972 |
| Aug 12, 2025 | 81.00 | 81.90 | 78.60 | 79.30 | 78.78 | -2.10% | 75,643 |
| Aug 11, 2025 | 83.30 | 83.30 | 80.30 | 81.00 | 80.47 | -2.17% | 142,584 |
| Aug 8, 2025 | 81.90 | 83.40 | 81.90 | 82.80 | 82.26 | 0.73% | 241,913 |
| Aug 7, 2025 | 79.60 | 83.00 | 79.60 | 82.20 | 81.66 | 3.40% | 373,582 |
| Aug 6, 2025 | 80.50 | 82.40 | 79.20 | 79.50 | 78.98 | -0.63% | 197,107 |
| Aug 5, 2025 | 77.90 | 80.20 | 77.90 | 80.00 | 79.48 | 2.70% | 196,100 |
| Aug 4, 2025 | 76.00 | 78.90 | 75.90 | 77.90 | 77.39 | 2.50% | 138,219 |
| Aug 1, 2025 | 76.00 | 76.70 | 75.60 | 76.00 | 75.50 | -1.04% | 113,371 |
| Jul 31, 2025 | 75.90 | 78.90 | 75.50 | 76.80 | 76.30 | 1.59% | 298,852 |
| Jul 30, 2025 | 77.00 | 77.40 | 75.10 | 75.60 | 75.11 | -1.56% | 320,500 |
| Jul 29, 2025 | 78.40 | 80.10 | 75.30 | 76.80 | 76.30 | -2.04% | 131,433 |
| Jul 28, 2025 | 75.00 | 79.10 | 74.50 | 78.40 | 77.89 | 5.95% | 402,744 |
| Jul 25, 2025 | 74.30 | 75.40 | 72.30 | 74.00 | 73.52 | -0.40% | 248,314 |
| Jul 24, 2025 | 75.90 | 77.90 | 74.30 | 74.30 | 73.81 | -1.59% | 155,548 |
| Jul 23, 2025 | 75.60 | 77.10 | 75.50 | 75.50 | 75.01 | 1.07% | 306,480 |
| Jul 22, 2025 | 79.00 | 79.00 | 74.30 | 74.70 | 74.21 | -5.68% | 292,812 |
| Jul 21, 2025 | 84.90 | 84.90 | 78.70 | 79.20 | 78.68 | -5.26% | 293,823 |