NCAB Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 75.250 | 75.800 | 74.150 | 74.250 | 73.137 | 1,158 |
| 2024-08-28 | 74.500 | 75.750 | 74.500 | 75.525 | 74.392 | 126 |
| 2024-08-27 | 74.850 | 74.850 | 74.250 | 74.250 | 73.137 | 78 |
| 2024-08-23 | 73.525 | 75.200 | 72.950 | 75.200 | 74.072 | 213 |
| 2024-08-22 | 73.000 | 73.211 | 73.000 | 73.200 | 72.102 | 152 |
| 2024-08-21 | 72.000 | 73.525 | 72.000 | 72.775 | 71.684 | 778 |
| 2024-08-20 | 72.350 | 72.650 | 71.350 | 71.350 | 70.280 | 330 |
| 2024-08-19 | 72.575 | 73.200 | 72.000 | 73.200 | 72.102 | 394 |
| 2024-08-16 | 73.000 | 73.250 | 72.400 | 72.575 | 71.487 | 717 |
| 2024-08-15 | 71.525 | 72.450 | 71.150 | 72.350 | 71.265 | 348 |
| 2024-08-14 | 74.300 | 74.950 | 71.200 | 71.875 | 70.797 | 658 |
| 2024-08-13 | 74.300 | 74.400 | 72.873 | 73.875 | 72.767 | 869 |
| 2024-08-12 | 73.525 | 74.550 | 73.525 | 73.525 | 72.422 | 3,122 |
| 2024-08-09 | 72.750 | 74.129 | 72.750 | 73.150 | 72.053 | 2,456 |
| 2024-08-08 | 71.950 | 71.950 | 70.550 | 71.675 | 70.600 | 387 |
| 2024-08-07 | 70.350 | 73.700 | 70.350 | 73.150 | 72.053 | 2,502 |
| 2024-08-06 | 71.500 | 71.500 | 69.150 | 69.525 | 68.482 | 285 |
| 2024-08-05 | 68.150 | 70.000 | 66.800 | 70.000 | 68.950 | 669 |
| 2024-08-02 | 74.500 | 74.500 | 70.650 | 70.775 | 69.714 | 572 |
| 2024-08-01 | 77.300 | 78.100 | 75.950 | 76.525 | 75.377 | 36,323 |
| 2024-07-31 | 78.150 | 78.150 | 77.050 | 78.150 | 76.978 | 166 |
| 2024-07-30 | 76.825 | 77.950 | 76.050 | 76.925 | 75.771 | 3,674 |
| 2024-07-29 | 75.200 | 77.450 | 75.000 | 75.925 | 74.786 | 646 |
| 2024-07-26 | 75.400 | 75.400 | 74.750 | 75.400 | 74.269 | 16 |
| 2024-07-25 | 74.900 | 75.450 | 74.900 | 75.200 | 74.072 | 423 |
| 2024-07-24 | 76.575 | 77.800 | 74.825 | 74.825 | 73.703 | 3,360 |
| 2024-07-23 | 76.525 | 79.200 | 72.650 | 76.050 | 74.910 | 1,589 |
| 2024-07-22 | 84.950 | 86.870 | 84.950 | 85.925 | 84.636 | 19,657 |
| 2024-07-19 | 84.875 | 85.400 | 84.750 | 85.300 | 84.021 | 2,131 |
| 2024-07-18 | 84.775 | 86.800 | 83.800 | 85.525 | 84.242 | 19,663 |
| 2024-07-17 | 87.200 | 87.200 | 86.050 | 86.450 | 85.154 | 2,712 |
| 2024-07-16 | 88.725 | 88.950 | 87.600 | 88.250 | 86.927 | 2,088 |
| 2024-07-15 | 87.725 | 88.050 | 87.450 | 87.450 | 86.139 | 273 |
| 2024-07-12 | 86.850 | 88.550 | 86.850 | 88.350 | 87.025 | 1,117 |
| 2024-07-11 | 86.200 | 86.800 | 86.200 | 86.200 | 84.907 | 158 |
| 2024-07-10 | 84.000 | 84.000 | 82.675 | 82.675 | 81.435 | 11 |
| 2024-07-09 | 84.575 | 85.850 | 84.150 | 84.150 | 82.888 | 359 |
| 2024-07-08 | 82.299 | 84.650 | 82.299 | 84.150 | 82.888 | 9,419 |
| 2024-07-05 | 82.350 | 82.600 | 80.600 | 82.525 | 81.287 | 542 |
| 2024-07-04 | 80.900 | 82.750 | 80.900 | 82.200 | 80.967 | 529 |
| 2024-07-03 | 79.900 | 81.000 | 79.900 | 80.725 | 79.514 | 49 |
| 2024-07-02 | 80.000 | 80.050 | 78.650 | 79.575 | 78.382 | 1,655 |
| 2024-07-01 | 82.500 | 82.500 | 79.900 | 80.050 | 78.850 | 1,712 |
| 2024-06-28 | 85.150 | 85.150 | 82.450 | 83.300 | 82.051 | 1,304 |
| 2024-06-27 | 81.675 | 85.500 | 81.600 | 84.400 | 83.134 | 7,595 |
| 2024-06-26 | 82.725 | 83.600 | 80.825 | 80.825 | 79.613 | 270 |
| 2024-06-25 | 83.725 | 84.350 | 82.900 | 83.150 | 81.903 | 279 |
| 2024-06-24 | 85.450 | 85.450 | 83.250 | 84.450 | 83.184 | 1,680 |
| 2024-06-21 | 84.525 | 84.525 | 84.525 | 84.525 | 83.257 | 0 |
| 2024-06-20 | 84.525 | 87.700 | 84.400 | 84.525 | 83.257 | 1,785 |
| 2024-06-19 | 84.050 | 85.250 | 83.700 | 84.575 | 83.307 | 3,891 |
| 2024-06-18 | 83.775 | 84.100 | 81.550 | 83.825 | 82.568 | 5,806 |
| 2024-06-17 | 84.000 | 85.000 | 82.250 | 82.250 | 81.017 | 1,002 |
| 2024-06-14 | 83.525 | 83.800 | 83.000 | 83.400 | 82.149 | 1,056 |
| 2024-06-13 | 85.525 | 86.200 | 83.650 | 83.775 | 82.519 | 1,425 |
| 2024-06-12 | 81.900 | 85.875 | 81.900 | 85.875 | 84.587 | 1,736 |
| 2024-06-11 | 81.000 | 81.250 | 81.000 | 81.250 | 80.032 | 157 |
| 2024-06-10 | 81.100 | 81.100 | 79.725 | 79.725 | 78.529 | 14 |
| 2024-06-07 | 81.925 | 81.925 | 81.925 | 81.925 | 80.696 | 0 |
| 2024-06-06 | 82.825 | 82.825 | 82.825 | 82.825 | 81.583 | 0 |
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.