NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	72.400	72.400	69.893	71.000	68.939	5,803
2024-03-06	75.400	75.400	72.493	73.300	71.173	11,582
2024-03-05	76.250	78.600	76.250	76.250	74.037	13,745
2024-03-04	77.400	77.450	75.600	76.725	74.498	62,955
2024-03-01	75.700	77.550	75.700	75.825	73.624	83,283
2024-02-29	73.200	75.850	72.900	73.725	71.585	33,398
2024-02-28	72.500	72.500	70.393	72.450	70.347	16,963
2024-02-27	72.000	72.825	71.150	72.825	70.711	10,237
2024-02-26	74.350	74.700	71.500	72.400	70.299	4,820
2024-02-23	74.925	74.950	73.450	74.575	72.411	5,591
2024-02-22	73.400	75.650	73.400	74.450	72.289	9,370
2024-02-21	71.350	72.900	71.350	72.350	70.250	18,287
2024-02-20	72.400	73.200	71.300	72.575	70.469	8,189
2024-02-19	72.750	74.100	72.750	73.050	70.930	4,742
2024-02-16	70.250	72.750	70.000	72.450	70.347	14,658
2024-02-15	62.000	70.545	62.000	69.675	67.653	28,820
2024-02-14	70.900	71.655	70.900	71.250	69.182	27,743
2024-02-13	69.675	70.000	69.300	69.925	67.896	11,501
2024-02-12	69.200	70.750	68.850	69.825	67.799	3,966
2024-02-09	69.150	69.400	67.950	68.250	66.269	2,105,357
2024-02-08	69.625	71.200	69.405	69.625	67.604	17,144
2024-02-07	69.625	70.245	68.600	69.875	67.847	10,586
2024-02-06	68.500	71.050	68.500	70.050	68.017	5,581
2024-02-05	67.450	68.800	67.450	68.150	66.172	25,213
2024-02-02	70.000	70.250	68.443	68.575	66.585	96,065
2024-02-01	67.800	69.650	67.800	69.300	67.289	96,621
2024-01-31	67.775	68.300	67.400	68.200	66.221	5,152
2024-01-30	67.875	69.600	67.850	68.575	66.585	182,312
2024-01-29	67.525	68.900	66.150	68.400	66.415	18,061
2024-01-26	66.350	68.200	66.350	67.575	65.614	7,420
2024-01-25	66.350	67.700	66.350	67.450	65.492	7,407
2024-01-24	65.900	66.750	65.900	66.100	64.182	29,449
2024-01-23	66.350	67.150	65.050	66.625	64.691	91,282
2024-01-22	66.300	66.300	64.950	66.300	64.376	134,680
2024-01-19	70.300	70.300	69.000	69.150	67.143	6,852
2024-01-18	69.100	71.050	69.100	69.100	67.095	20,801
2024-01-17	66.525	68.860	66.450	68.575	66.585	30,383
2024-01-16	66.350	67.504	66.150	66.875	64.934	33,216
2024-01-15	67.000	67.000	65.850	66.350	64.424	31,925
2024-01-12	67.525	68.250	66.825	67.350	65.395	18,761
2024-01-11	66.725	67.850	66.346	66.725	64.789	16,575
2024-01-10	68.400	68.950	66.500	66.925	64.983	16,840
2024-01-09	69.100	69.450	68.404	69.050	67.046	11,514
2024-01-08	66.300	69.050	66.300	69.050	67.046	14,217
2024-01-05	67.250	67.775	65.200	67.775	65.808	47,372
2024-01-04	68.775	69.650	66.050	67.775	65.808	37,695
2024-01-03	71.200	71.600	69.149	69.525	67.507	56,706
2024-01-02	73.250	73.350	71.555	71.575	69.498	52,686
2023-12-29	73.255	74.800	73.255	74.050	71.901	9,233
2023-12-28	73.625	74.300	72.500	74.050	71.901	228,798
2023-12-27	71.100	73.005	71.000	72.400	70.299	40,449
2023-12-22	68.050	70.550	68.000	68.525	66.536	37,461
2023-12-21	68.350	68.350	67.450	67.675	65.711	7,497
2023-12-20	69.300	69.950	68.550	69.400	67.386	450,273
2023-12-19	70.575	72.000	69.250	70.250	68.211	900,505
2023-12-18	70.625	71.500	70.000	70.300	68.260	11,706
2023-12-15	70.000	71.600	70.000	70.925	68.867	40,735
2023-12-14	65.200	69.850	65.200	68.100	66.124	63,749
2023-12-13	63.400	64.596	63.400	64.400	62.531	62,347
2023-12-12	65.000	65.000	62.550	63.525	61.681	42,770

← NewerPage 12 of 20 · 1,190 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.