NCAB Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.350	83.350	83.350	83.350	83.350	41,679
2026-10-15	82.200	82.200	80.250	81.450	81.450	12,809
2026-10-14	87.650	89.400	87.650	87.650	87.650	429
2026-10-13	86.700	87.750	86.700	87.150	87.150	18,814
2026-10-12	84.700	86.400	84.700	85.750	85.750	5,423
2026-10-09	86.400	86.800	85.400	85.550	85.550	18,922
2026-10-08	86.000	86.000	84.300	85.750	85.750	76,953
2026-10-07	87.700	88.600	87.700	88.000	88.000	27,422
2026-10-06	89.050	91.900	88.200	88.900	88.900	109,875
2026-10-05	88.700	89.500	87.650	87.650	87.650	44,601
2026-10-02	87.400	89.150	87.400	89.050	89.050	2,422
2026-10-01	83.050	87.450	83.050	86.600	86.600	57,809
2026-09-30	84.100	84.700	82.800	82.800	82.800	5,391
2026-09-29	82.750	83.550	82.750	83.550	83.550	38,117
2026-09-28	82.100	82.350	80.950	81.550	81.550	21,477
2026-09-25	82.400	83.350	82.000	82.500	82.500	31,462
2026-09-24	87.800	87.800	81.550	81.550	81.550	6,793
2026-09-23	85.550	88.900	84.850	88.900	88.900	1,409
2026-09-22	83.750	85.100	83.200	84.900	84.900	43,542
2026-09-21	83.000	84.100	83.000	83.850	83.850	10,271
2026-09-18	82.500	83.900	80.800	81.550	81.550	33,846
2026-09-17	82.400	83.500	81.500	82.300	82.300	14,638
2026-09-16	79.150	84.100	78.300	82.700	82.700	16,983
2026-09-15	81.050	81.250	79.000	79.550	79.550	3,662
2026-09-14	81.595	81.595	80.300	80.600	80.600	6,016
2026-09-11	83.200	85.050	83.200	85.050	85.050	8,364
2026-09-10	82.200	83.977	82.200	82.800	82.800	2,727
2026-09-09	82.700	84.000	81.873	84.000	84.000	39,501
2026-09-08	83.750	84.200	82.400	83.050	83.050	10,071
2026-09-07	82.000	83.450	81.950	83.450	83.450	4,606
2026-09-04	80.350	81.400	80.350	81.250	81.250	2,668
2026-09-03	77.000	79.050	77.000	79.050	79.050	15,639
2026-09-02	75.100	78.500	75.100	77.150	77.150	9,581
2026-09-01	77.000	77.000	75.900	76.200	76.200	35,629
2026-08-28	79.550	79.900	79.300	79.750	79.750	13,384
2026-08-27	78.950	79.417	78.950	79.150	79.150	656
2026-08-26	75.900	76.800	75.900	76.800	76.800	2,215
2026-08-25	73.700	75.600	73.700	74.700	74.700	2,020
2026-08-24	72.000	72.350	71.799	72.200	72.200	423
2026-08-21	71.750	72.850	71.750	72.600	72.600	44,919
2026-08-20	71.000	71.000	69.800	70.500	70.500	9,088
2026-08-19	72.900	74.100	71.050	71.350	71.350	7,915
2026-08-18	73.400	73.400	73.007	73.050	73.050	821
2026-08-17	75.150	75.150	74.600	75.150	75.150	5,002
2026-08-14	76.300	77.000	74.200	74.500	74.500	46,573
2026-08-13	76.600	76.800	75.600	76.800	76.800	3,589
2026-08-12	75.000	76.600	75.000	76.300	76.300	11,958
2026-08-11	72.600	73.800	72.600	73.150	73.150	1,109
2026-08-10	72.000	72.200	71.550	71.550	71.550	340
2026-08-07	71.750	72.700	71.750	72.300	72.300	445
2026-08-06	70.900	72.300	70.900	72.300	72.300	1,323
2026-08-05	71.700	71.700	70.900	71.550	71.550	1,395
2026-08-04	69.200	71.100	69.200	71.050	71.050	3,154
2026-08-03	66.900	66.900	64.700	66.500	66.500	5,031
2026-07-31	70.200	71.250	68.800	68.800	68.800	6,882
2026-07-30	65.550	69.500	65.000	68.900	68.900	4,118
2026-07-29	67.450	68.000	65.750	65.750	65.750	29,626
2026-07-28	69.700	69.700	67.100	67.850	67.850	189,824
2026-07-27	74.600	74.600	71.100	71.350	71.350	52,200
2026-07-24	75.800	75.800	74.300	74.600	74.600	962

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.1000 SEK
2024-05-10	1.1000 SEK
2023-05-10	1.1000 SEK
2022-09-30	0.3000 SEK
2022-05-04	0.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.