NCAB Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 82.150 | 83.450 | 82.150 | 82.825 | 81.583 | 548 |
| 2024-06-04 | 80.850 | 82.100 | 80.850 | 81.525 | 80.302 | 1,260 |
| 2024-06-03 | 81.100 | 81.150 | 80.300 | 80.875 | 79.662 | 419 |
| 2024-05-31 | 80.825 | 83.100 | 80.050 | 82.925 | 81.681 | 1,484 |
| 2024-05-30 | 80.250 | 80.250 | 80.250 | 80.250 | 79.047 | 0 |
| 2024-05-29 | 81.450 | 81.750 | 81.450 | 81.675 | 80.450 | 74 |
| 2024-05-28 | 82.250 | 82.250 | 81.800 | 81.825 | 80.598 | 276 |
| 2024-05-24 | 84.150 | 84.625 | 84.150 | 84.625 | 83.356 | 54 |
| 2024-05-23 | 84.250 | 86.050 | 84.100 | 84.100 | 82.839 | 864 |
| 2024-05-22 | 83.650 | 84.950 | 83.650 | 84.525 | 83.257 | 504 |
| 2024-05-21 | 81.350 | 82.850 | 80.850 | 81.925 | 80.696 | 207 |
| 2024-05-20 | 79.600 | 82.300 | 79.600 | 81.875 | 80.647 | 529 |
| 2024-05-17 | 79.250 | 79.350 | 78.800 | 78.875 | 77.692 | 2,778 |
| 2024-05-16 | 77.200 | 79.250 | 77.200 | 78.725 | 77.544 | 571 |
| 2024-05-15 | 77.400 | 78.450 | 76.675 | 76.675 | 75.525 | 962 |
| 2024-05-14 | 75.000 | 77.850 | 75.000 | 77.350 | 76.190 | 758 |
| 2024-05-13 | 75.900 | 75.900 | 74.250 | 74.250 | 73.137 | 2,770 |
| 2024-05-10 | 75.725 | 77.900 | 75.650 | 77.350 | 76.190 | 2,507 |
| 2024-05-09 | 77.250 | 77.250 | 77.250 | 77.250 | 75.008 | 0 |
| 2024-05-08 | 76.775 | 77.250 | 76.000 | 77.250 | 75.008 | 228 |
| 2024-05-07 | 75.925 | 77.250 | 74.050 | 77.250 | 75.008 | 1,879 |
| 2024-05-03 | 69.600 | 73.450 | 69.600 | 73.250 | 71.124 | 2,009 |
| 2024-05-02 | 72.700 | 72.700 | 69.100 | 69.100 | 67.095 | 1,498 |
| 2024-05-01 | 72.000 | 72.000 | 72.000 | 72.000 | 69.910 | 0 |
| 2024-04-30 | 71.700 | 72.650 | 71.700 | 72.000 | 69.910 | 6,634 |
| 2024-04-29 | 73.000 | 73.300 | 70.600 | 72.000 | 69.910 | 2,486 |
| 2024-04-26 | 69.300 | 73.799 | 68.850 | 73.300 | 71.173 | 12,275 |
| 2024-04-25 | 65.900 | 68.250 | 65.900 | 66.450 | 64.522 | 33,452 |
| 2024-04-24 | 65.675 | 66.550 | 64.650 | 65.775 | 63.866 | 15,048 |
| 2024-04-23 | 63.450 | 65.250 | 63.450 | 64.775 | 62.895 | 17,081 |
| 2024-04-22 | 62.725 | 63.004 | 62.100 | 62.725 | 60.905 | 8,043 |
| 2024-04-19 | 61.775 | 62.650 | 61.450 | 62.400 | 60.589 | 3,308 |
| 2024-04-18 | 62.200 | 63.150 | 61.950 | 62.200 | 60.395 | 5,348 |
| 2024-04-17 | 63.027 | 63.027 | 61.300 | 62.050 | 60.249 | 9,703 |
| 2024-04-16 | 61.575 | 62.701 | 60.350 | 61.825 | 60.031 | 9,377 |
| 2024-04-15 | 62.300 | 62.900 | 61.896 | 62.350 | 60.540 | 4,771 |
| 2024-04-12 | 64.350 | 65.500 | 61.951 | 62.350 | 60.540 | 9,589 |
| 2024-04-11 | 63.450 | 64.800 | 63.350 | 63.725 | 61.876 | 24,588 |
| 2024-04-10 | 67.200 | 67.200 | 62.954 | 63.300 | 61.463 | 6,507 |
| 2024-04-09 | 66.675 | 67.700 | 65.800 | 67.150 | 65.201 | 11,842 |
| 2024-04-08 | 64.925 | 67.200 | 64.650 | 67.200 | 65.250 | 8,760 |
| 2024-04-05 | 66.200 | 66.200 | 64.650 | 65.100 | 63.211 | 18,559 |
| 2024-04-04 | 66.725 | 68.050 | 66.250 | 67.725 | 65.759 | 4,073 |
| 2024-04-03 | 69.575 | 69.800 | 66.775 | 66.775 | 64.837 | 19,402 |
| 2024-04-02 | 69.525 | 70.300 | 66.900 | 70.100 | 68.066 | 40,334 |
| 2024-03-28 | 70.457 | 70.457 | 70.050 | 70.050 | 68.017 | 3,656 |
| 2024-03-27 | 68.900 | 70.900 | 68.900 | 70.050 | 68.017 | 28,414 |
| 2024-03-26 | 72.200 | 73.300 | 68.300 | 68.925 | 66.925 | 36,301 |
| 2024-03-25 | 72.350 | 73.350 | 72.350 | 73.350 | 71.221 | 480,236 |
| 2024-03-22 | 73.500 | 73.500 | 72.200 | 72.625 | 70.517 | 14,762 |
| 2024-03-21 | 68.250 | 73.000 | 68.000 | 72.050 | 69.959 | 24,637 |
| 2024-03-20 | 65.500 | 67.750 | 65.500 | 67.300 | 65.347 | 32,477 |
| 2024-03-19 | 61.200 | 65.996 | 61.200 | 65.525 | 63.623 | 1,132,063 |
| 2024-03-18 | 64.100 | 64.100 | 60.749 | 61.000 | 59.230 | 20,041 |
| 2024-03-15 | 66.300 | 67.850 | 64.644 | 66.525 | 64.594 | 895,473 |
| 2024-03-14 | 66.300 | 67.550 | 66.100 | 67.000 | 65.056 | 17,054 |
| 2024-03-13 | 67.293 | 67.293 | 65.750 | 66.525 | 64.594 | 6,462 |
| 2024-03-12 | 66.400 | 68.050 | 65.650 | 68.050 | 66.075 | 12,392 |
| 2024-03-11 | 64.200 | 66.150 | 63.750 | 66.100 | 64.182 | 8,095 |
| 2024-03-08 | 69.200 | 69.200 | 64.946 | 65.675 | 63.769 | 28,475 |
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.