Engcon AB

ENGCONb
🏛️ sweden →
76.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 79.00 79.00 78.60 78.60 4.2K
09:01 78.70 78.70 78.40 78.40 3.0K
09:02 78.50 78.50 78.00 78.00 6.7K
09:03 78.30 78.30 76.20 76.20 8.6K
09:04 77.10 77.80 77.10 77.30 2.7K
09:05 77.30 77.30 77.00 77.20 1.1K
09:06 77.20 77.20 77.20 77.20 0.3K
09:07 77.40 77.60 77.40 77.60 1.0K
09:08 77.60 77.60 77.60 77.60 0.1K
09:09 77.60 77.70 77.30 77.30 0.3K
09:10 77.60 77.60 77.30 77.30 0.5K
09:11 77.20 77.20 77.20 77.20 0.4K
09:12 77.30 77.30 77.20 77.20 0.1K
09:13 77.20 77.50 77.20 77.50 1.1K
09:14 77.60 77.70 77.60 77.70 2.4K
09:15 77.90 78.00 77.60 77.60 1.2K
09:16 77.20 77.50 77.20 77.50 0.5K
09:17 77.50 77.50 77.50 77.50 0.0K
09:18 77.80 77.80 77.80 77.80 0.8K
09:20 77.50 77.80 77.50 77.80 1.0K
09:21 77.50 77.80 77.50 77.80 0.4K
09:22 77.30 77.30 77.30 77.30 0.8K
09:23 77.00 77.00 76.80 76.80 1.8K
09:24 76.80 76.80 76.70 76.70 1.2K
09:25 76.90 76.90 76.90 76.90 0.0K
09:27 77.00 77.10 77.00 77.10 0.4K
09:28 76.70 76.90 76.70 76.90 5.6K
09:29 77.00 77.10 77.00 77.10 1.1K
09:30 77.10 77.10 77.10 77.10 0.0K
09:31 77.20 77.20 77.20 77.20 0.0K
09:32 77.30 77.40 77.30 77.40 0.1K
09:33 77.40 77.40 76.90 77.00 1.7K
09:34 76.70 76.70 76.70 76.70 0.1K
09:35 77.00 77.00 76.70 77.00 1.3K
09:36 77.00 77.00 77.00 77.00 0.4K
09:37 77.20 77.20 77.20 77.20 0.1K
09:38 77.10 77.10 76.80 76.80 0.5K
09:39 76.80 76.80 76.70 76.70 0.2K
09:40 76.80 77.00 76.70 77.00 0.3K
09:41 77.00 77.10 77.00 77.10 3.2K
09:42 76.80 76.80 76.80 76.80 0.1K
09:43 77.00 77.00 77.00 77.00 1.8K
09:46 77.00 77.00 76.70 76.70 0.9K
09:47 76.60 76.70 76.60 76.70 1.0K
09:49 76.90 76.90 76.90 76.90 1.1K
09:50 76.80 76.80 76.80 76.80 0.1K
09:51 76.80 76.80 76.80 76.80 0.1K
09:52 77.00 77.00 77.00 77.00 0.0K
09:53 76.90 76.90 76.90 76.90 0.0K
09:54 76.80 76.80 76.80 76.80 0.2K
09:55 76.80 77.00 76.80 77.00 0.2K
09:56 76.80 76.80 76.70 76.70 1.4K
09:57 76.60 76.60 76.60 76.60 0.2K
09:58 76.80 76.80 76.80 76.80 0.5K
09:59 76.90 76.90 76.90 76.90 0.0K
10:00 76.90 76.90 76.90 76.90 0.1K
10:01 76.70 77.00 76.70 77.00 1.6K
10:02 77.00 77.00 76.90 76.90 0.5K
10:03 76.90 76.90 76.90 76.90 9.9K
10:06 76.90 76.90 76.90 76.90 0.0K
10:07 76.90 76.90 76.70 76.70 0.5K
10:08 76.80 76.80 76.80 76.80 0.1K
10:09 76.60 76.60 76.60 76.60 0.7K
10:13 76.60 76.60 76.40 76.40 5.0K
10:14 76.50 76.60 76.50 76.60 0.1K
10:15 76.70 76.70 76.50 76.50 1.6K
10:17 76.50 76.50 76.40 76.40 0.3K
10:19 76.70 76.70 76.40 76.40 0.9K
10:20 76.50 76.50 76.50 76.50 0.1K
10:21 76.50 76.50 76.30 76.30 0.3K
10:22 76.50 76.50 76.50 76.50 0.0K
10:23 76.40 76.40 76.40 76.40 0.0K
10:24 76.40 76.40 76.40 76.40 0.0K
10:26 76.50 76.50 76.20 76.20 0.1K
10:27 76.40 76.40 76.40 76.40 0.2K
10:28 76.40 76.50 76.40 76.50 0.4K
10:32 76.40 76.40 76.40 76.40 0.0K
10:33 76.60 76.60 76.30 76.30 0.3K
10:34 76.30 76.50 76.30 76.50 0.5K
10:36 76.50 76.50 76.50 76.50 1.0K
10:38 76.55 76.60 76.40 76.60 0.2K
10:40 76.60 76.60 76.50 76.50 0.4K
10:42 76.70 76.70 76.50 76.50 0.1K
10:43 76.50 76.50 76.50 76.50 1.3K
10:44 76.40 76.40 76.40 76.40 0.0K
10:48 76.40 76.40 76.40 76.40 0.3K
10:50 76.40 76.40 76.30 76.30 0.5K
10:51 76.50 76.50 76.30 76.30 1.4K
10:52 76.40 76.40 76.30 76.30 0.4K
10:53 76.20 76.20 76.20 76.20 1.7K
10:55 76.20 76.20 76.20 76.20 0.3K
10:56 76.30 76.30 76.30 76.30 0.1K
10:58 76.20 76.20 76.20 76.20 0.2K
11:00 76.10 76.20 76.10 76.10 0.1K
11:02 76.00 76.10 75.90 76.10 10.0K
11:03 76.20 76.20 76.20 76.20 0.0K
11:05 75.90 75.90 75.90 75.90 0.1K
11:09 75.90 75.90 75.90 75.90 0.1K
11:10 76.10 76.10 76.10 76.10 0.1K
11:11 76.10 76.10 76.10 76.10 0.0K
11:15 76.10 76.10 76.10 76.10 0.1K
11:17 75.90 75.90 75.90 75.90 0.2K
11:18 75.70 75.80 75.70 75.80 1.9K
11:19 75.70 75.90 75.70 75.90 1.3K
11:20 75.70 75.70 75.70 75.70 0.5K
11:21 75.70 75.70 75.70 75.70 0.4K
11:22 75.70 75.70 75.70 75.70 0.0K
11:23 75.70 75.70 75.70 75.70 0.2K
11:24 75.90 75.90 75.70 75.70 0.2K
11:25 75.90 75.90 75.90 75.90 0.2K
11:26 75.90 75.90 75.90 75.90 0.1K
11:27 75.90 75.90 75.70 75.70 0.2K
11:30 75.80 75.80 75.80 75.80 0.3K
11:32 75.90 75.90 75.90 75.90 0.2K
11:33 75.80 75.90 75.80 75.90 0.6K
11:34 75.90 75.90 75.90 75.90 0.0K
11:35 75.90 75.90 75.90 75.90 0.1K
11:43 75.90 75.90 75.90 75.90 0.2K
11:44 76.00 76.00 76.00 76.00 1.3K
11:45 76.10 76.10 76.10 76.10 0.0K
11:46 75.90 75.90 75.90 75.90 0.1K
11:47 75.80 75.80 75.80 75.80 0.1K
11:50 75.90 75.90 75.90 75.90 0.1K
11:51 75.80 75.80 75.80 75.80 0.3K
11:52 75.80 75.80 75.80 75.80 0.0K
11:54 75.70 75.70 75.70 75.70 0.4K
11:56 75.90 75.90 75.90 75.90 0.0K
11:57 75.90 75.90 75.90 75.90 0.0K
11:58 75.80 75.90 75.80 75.90 0.0K
12:00 75.70 75.70 75.70 75.70 0.8K
12:01 75.80 75.80 75.80 75.80 0.8K
12:02 75.80 75.90 75.80 75.90 0.2K
12:04 75.90 75.90 75.90 75.90 0.3K
12:05 75.90 75.90 75.90 75.90 0.2K
12:06 75.90 75.90 75.90 75.90 0.9K
12:07 75.90 75.90 75.80 75.80 0.4K
12:09 75.90 75.90 75.80 75.80 1.1K
12:11 75.80 75.80 75.80 75.80 0.0K
12:13 75.80 75.80 75.70 75.70 0.1K
12:15 75.80 75.80 75.80 75.80 0.0K
12:17 75.70 75.70 75.60 75.60 6.3K
12:18 75.50 75.50 75.40 75.50 2.8K
12:19 75.40 75.60 75.40 75.60 0.5K
12:20 75.60 75.70 75.60 75.70 0.3K
12:21 75.60 75.70 75.60 75.60 0.6K
12:22 75.70 75.80 75.70 75.80 0.4K
12:23 75.80 75.80 75.80 75.80 0.1K
12:24 75.80 75.80 75.80 75.80 0.1K
12:25 75.80 75.80 75.80 75.80 0.8K
12:27 75.60 75.60 75.60 75.60 3.0K
12:28 75.60 75.70 75.60 75.70 0.2K
12:30 75.40 75.60 75.40 75.60 0.2K
12:31 75.60 75.60 75.50 75.60 0.1K
12:33 75.60 75.60 75.60 75.60 0.1K
12:35 75.30 75.50 75.30 75.50 0.4K
12:36 75.50 75.50 75.50 75.50 1.0K
12:38 75.50 75.50 75.50 75.50 0.0K
12:39 75.50 75.60 75.50 75.50 2.3K
12:40 75.40 75.40 75.40 75.40 0.1K
12:45 75.40 75.40 75.40 75.40 0.1K
12:46 75.50 75.50 75.50 75.50 0.0K
12:47 75.50 75.50 75.50 75.50 0.0K
12:50 75.50 75.50 75.50 75.50 0.0K
12:51 75.50 75.50 75.50 75.50 0.7K
12:57 75.50 75.50 75.30 75.30 0.2K
13:00 75.30 75.30 75.30 75.30 0.3K
13:10 75.20 75.20 75.20 75.20 1.3K
13:12 75.20 75.20 75.20 75.20 0.3K
13:13 75.10 75.10 74.90 74.90 10.3K
13:14 74.90 74.90 74.80 74.80 0.7K
13:15 74.80 74.80 74.80 74.80 0.2K
13:16 75.10 75.10 74.80 75.00 0.4K
13:17 74.80 74.80 74.80 74.80 0.2K
13:19 75.10 75.10 75.10 75.10 1.1K
13:21 75.20 75.20 75.20 75.20 0.0K
13:22 75.00 75.00 75.00 75.00 0.3K
13:23 75.00 75.00 75.00 75.00 0.5K
13:25 75.00 75.10 75.00 75.10 0.1K
13:26 75.10 75.10 75.10 75.10 0.0K
13:27 74.90 74.90 74.90 74.90 0.2K
13:28 75.10 75.10 75.10 75.10 0.0K
13:29 75.10 75.10 75.10 75.10 0.1K
13:30 75.00 75.00 74.90 74.90 0.3K
13:32 74.90 74.90 74.70 74.90 1.6K
13:33 75.00 75.00 75.00 75.00 0.1K
13:36 74.90 74.90 74.90 74.90 0.0K
13:38 74.80 74.80 74.80 74.80 0.2K
13:39 75.00 75.00 75.00 75.00 0.1K
13:40 74.90 74.90 74.90 74.90 0.2K
13:46 75.00 75.00 75.00 75.00 0.4K
13:50 75.00 75.00 75.00 75.00 5.2K
13:51 75.00 75.20 75.00 75.20 0.1K
13:52 75.00 75.00 75.00 75.00 0.2K
13:53 75.00 75.00 75.00 75.00 0.2K
13:55 75.20 75.20 75.20 75.20 0.5K
13:56 75.20 75.20 75.20 75.20 0.5K
13:58 75.20 75.20 75.20 75.20 0.1K
13:59 75.20 75.20 75.20 75.20 0.6K
14:00 75.20 75.20 75.20 75.20 0.5K
14:01 75.00 75.00 75.00 75.00 0.1K
14:03 75.20 75.20 75.20 75.20 0.0K
14:08 75.10 75.10 75.00 75.00 1.0K
14:09 75.00 75.00 74.90 74.90 0.2K
14:10 74.90 74.90 74.90 74.90 0.4K
14:14 74.90 74.90 74.90 74.90 0.0K
14:15 75.00 75.00 75.00 75.00 0.0K
14:16 74.80 74.80 74.80 74.80 0.2K
14:19 75.00 75.10 75.00 75.10 0.0K
14:22 74.90 74.90 74.80 74.80 0.6K
14:23 74.70 74.70 74.70 74.70 0.2K
14:27 74.80 74.80 74.80 74.80 0.3K
14:28 75.00 75.00 75.00 75.00 0.2K
14:30 74.70 74.80 74.70 74.80 0.9K
14:31 74.90 74.90 74.90 74.90 0.1K
14:32 74.80 74.90 74.80 74.90 1.8K
14:37 74.90 74.90 74.80 74.80 1.0K
14:39 74.80 74.80 74.80 74.80 0.2K
14:41 74.70 74.70 74.70 74.70 0.2K
14:42 74.90 74.90 74.90 74.90 4.3K
14:43 74.90 75.00 74.90 75.00 0.7K
14:45 75.00 75.00 75.00 75.00 0.0K
14:47 75.00 75.00 75.00 75.00 0.0K
14:49 75.00 75.00 75.00 75.00 0.3K
14:52 75.00 75.00 74.90 74.90 0.3K
14:53 75.00 75.00 75.00 75.00 0.0K
14:54 75.00 75.00 75.00 75.00 1.2K
14:55 75.00 75.10 75.00 75.10 0.3K
14:58 75.20 75.20 75.00 75.00 0.1K
15:00 75.00 75.10 75.00 75.10 0.1K
15:02 75.10 75.10 75.10 75.10 1.0K
15:04 75.00 75.00 75.00 75.00 0.2K
15:05 75.10 75.10 75.10 75.10 0.1K
15:06 75.10 75.10 75.00 75.10 0.3K
15:07 75.10 75.10 75.10 75.10 0.2K
15:09 75.10 75.10 75.10 75.10 0.3K
15:14 75.20 75.40 75.20 75.40 3.2K
15:15 75.40 75.50 75.40 75.50 0.6K
15:16 75.50 75.50 75.50 75.50 0.1K
15:22 75.60 75.60 75.60 75.60 0.0K
15:24 75.50 75.50 75.50 75.50 0.0K
15:25 75.10 75.30 75.00 75.10 2.7K
15:31 74.80 75.00 74.80 75.00 0.4K
15:32 75.00 75.00 74.60 74.60 1.6K
15:33 74.80 74.80 74.80 74.80 0.3K
15:34 74.80 74.90 74.80 74.90 0.2K
15:35 74.80 74.80 74.70 74.70 0.2K
15:36 74.70 74.70 74.70 74.70 0.2K
15:38 74.80 74.80 74.80 74.80 0.1K
15:39 74.70 74.70 74.60 74.60 0.5K
15:41 74.70 74.70 74.70 74.70 0.4K
15:42 74.70 74.90 74.70 74.90 1.8K
15:43 75.00 75.30 75.00 75.30 0.6K
15:44 75.10 75.10 75.10 75.10 1.5K
15:45 75.00 75.00 74.90 74.90 1.8K
15:48 74.70 75.00 74.70 75.00 2.6K
15:49 75.00 75.00 75.00 75.00 0.0K
15:51 75.00 75.00 75.00 75.00 0.0K
15:53 75.00 75.00 75.00 75.00 0.0K
15:54 74.90 75.00 74.90 75.00 1.7K
15:55 75.00 75.00 75.00 75.00 0.1K
15:56 75.00 75.00 75.00 75.00 0.0K
15:57 75.00 75.00 75.00 75.00 0.3K
15:58 75.00 75.00 75.00 75.00 0.0K
15:59 75.00 75.00 74.90 74.90 0.1K
16:00 75.00 75.00 74.90 74.90 0.2K
16:01 74.80 74.80 74.80 74.80 0.7K
16:02 74.80 75.00 74.80 75.00 0.2K
16:03 75.00 75.00 75.00 75.00 0.0K
16:05 75.00 75.10 75.00 75.10 1.1K
16:07 75.20 75.20 75.20 75.20 0.3K
16:08 75.10 75.20 75.10 75.20 0.4K
16:10 75.20 75.30 75.20 75.30 0.2K
16:13 75.20 75.20 75.20 75.20 0.0K
16:14 75.10 75.10 75.10 75.10 0.1K
16:18 75.00 75.00 75.00 75.00 1.4K
16:19 75.00 75.00 75.00 75.00 0.1K
16:25 75.00 75.00 75.00 75.00 0.1K
16:26 74.80 74.80 74.80 74.80 0.1K
16:27 74.60 74.60 74.60 74.60 3.3K
16:31 74.60 74.60 74.60 74.60 0.0K
16:32 74.30 74.50 74.30 74.50 3.1K
16:33 74.70 74.90 74.70 74.90 4.5K
16:35 74.90 74.90 74.80 74.80 0.2K
16:37 74.90 74.90 74.90 74.90 0.1K
16:39 74.80 74.80 74.80 74.80 0.0K
16:40 74.70 74.70 74.60 74.60 0.2K
16:42 74.60 74.60 74.60 74.60 0.2K
16:45 74.60 74.60 74.60 74.60 0.1K
16:46 74.80 74.80 74.80 74.80 0.1K
16:47 74.60 74.60 74.60 74.60 0.6K
16:48 74.70 74.70 74.70 74.70 0.8K
16:49 74.70 74.70 74.70 74.70 0.8K
16:50 74.60 74.60 74.60 74.60 2.0K
16:53 74.60 74.70 74.60 74.70 0.4K
16:54 74.70 74.70 74.70 74.70 0.0K
17:00 74.50 74.60 74.50 74.50 1.8K
17:02 74.60 74.60 74.60 74.60 1.5K
17:04 74.70 74.70 74.70 74.70 0.0K
17:05 74.50 74.50 74.50 74.50 0.0K
17:06 74.70 74.80 74.60 74.80 0.8K
17:07 74.60 74.60 74.60 74.60 0.0K
17:08 74.60 74.80 74.60 74.80 1.8K
17:12 74.80 74.80 74.80 74.80 0.3K
17:15 74.70 74.80 74.70 74.80 0.7K
17:17 74.80 74.80 74.80 74.80 0.1K
17:18 74.80 74.80 74.70 74.70 0.4K
17:19 74.70 74.70 74.70 74.70 0.3K
17:20 74.80 74.80 74.70 74.70 1.0K
17:21 74.70 74.80 74.70 74.80 0.4K
17:22 74.80 74.80 74.70 74.70 1.0K
17:23 74.80 74.80 74.60 74.60 0.3K
17:24 74.80 74.80 74.80 74.80 0.0K
17:30 74.70 74.70 74.70 74.70 57.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available