NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	63.575	65.104	62.950	65.000	63.114	9,485
2023-12-08	63.400	65.000	63.050	64.200	62.337	32,202
2023-12-07	63.700	63.700	61.800	62.575	60.759	24,075
2023-12-06	61.750	63.950	61.750	63.450	61.609	91,363
2023-12-05	61.100	62.150	60.550	61.875	60.079	14,588
2023-12-04	65.825	66.300	61.244	61.400	59.618	7,410
2023-12-01	65.400	66.446	65.100	65.575	63.672	17,130
2023-11-30	67.575	68.050	65.467	67.150	65.201	323,376
2023-11-29	65.000	66.650	65.000	66.350	64.424	61,121
2023-11-28	66.300	66.300	64.800	65.625	63.720	16,596
2023-11-27	67.200	69.000	65.800	65.925	64.012	25,257
2023-11-24	66.250	67.000	66.250	67.000	65.056	12,785
2023-11-23	64.875	66.100	64.750	65.400	63.502	26,008
2023-11-22	64.300	65.550	64.050	64.925	63.041	44,063
2023-11-21	65.450	65.450	64.000	64.350	62.482	179,547
2023-11-20	65.825	65.850	64.300	65.250	63.356	11,371
2023-11-17	64.450	66.050	63.250	65.400	63.502	181,631
2023-11-16	67.050	67.750	63.150	63.400	61.560	7,069
2023-11-15	64.500	68.700	64.500	67.250	65.298	222,221
2023-11-14	59.525	64.750	59.150	63.775	61.924	153,371
2023-11-13	58.200	59.350	58.200	58.775	57.069	5,642
2023-11-10	59.575	60.100	58.649	59.100	57.385	32,843
2023-11-09	56.100	59.942	56.100	59.450	57.725	40,267
2023-11-08	57.450	57.650	53.400	56.525	54.885	81,976
2023-11-07	55.625	57.700	52.750	57.300	55.637	47,307
2023-11-06	55.825	56.800	55.700	56.100	54.472	26,023
2023-11-03	55.750	57.250	55.750	55.875	54.253	29,885
2023-11-02	55.400	57.200	55.400	55.875	54.253	52,126
2023-11-01	53.875	54.150	53.262	54.100	52.530	7,013
2023-10-31	53.400	53.400	51.550	53.400	51.850	18,139
2023-10-30	52.050	54.250	52.050	52.825	51.292	26,875
2023-10-27	53.450	54.000	51.300	51.830	50.326	24,682
2023-10-26	52.290	53.350	51.350	53.300	51.753	12,024
2023-10-25	52.825	53.700	52.000	53.525	51.972	18,640
2023-10-24	52.535	53.900	52.050	53.675	52.117	10,717
2023-10-23	52.010	53.150	51.550	53.000	51.462	27,671
2023-10-20	53.000	53.850	51.300	53.050	51.510	41,844
2023-10-19	53.050	54.200	53.050	53.050	51.510	6,937
2023-10-18	52.545	53.600	51.200	53.050	51.510	85,521
2023-10-17	51.875	52.344	51.550	52.300	50.782	21,627
2023-10-16	50.800	52.350	50.800	52.155	50.641	18,304
2023-10-13	52.525	52.800	50.785	51.195	49.709	27,690
2023-10-12	52.525	53.800	52.145	53.200	51.656	14,241
2023-10-11	55.100	55.100	52.153	52.210	50.695	14,396
2023-10-10	53.450	55.000	53.450	54.675	53.088	44,880
2023-10-09	54.300	54.700	52.150	52.200	50.685	34,664
2023-10-06	52.000	53.950	52.000	53.725	52.166	27,051
2023-10-05	52.300	53.200	52.300	52.675	51.146	9,793
2023-10-04	52.848	52.848	52.110	52.110	50.598	12,240
2023-10-03	53.250	53.250	52.775	52.775	51.243	11,648
2023-10-02	53.875	54.700	53.200	53.525	51.972	20,251
2023-09-29	53.650	55.150	53.650	53.875	52.311	12,649
2023-09-28	50.600	53.300	50.600	53.050	51.510	26,129
2023-09-27	50.499	51.100	50.499	50.735	49.263	29,489
2023-09-26	51.453	51.453	50.097	50.110	48.656	29,382
2023-09-25	51.910	51.968	51.195	51.195	49.709	12,162
2023-09-22	53.050	53.050	51.620	51.620	50.122	9,686
2023-09-21	53.600	53.600	52.500	52.925	51.389	38,103
2023-09-20	53.450	54.249	53.250	54.000	52.433	28,224
2023-09-19	54.450	55.150	52.997	53.000	51.462	31,505

← NewerPage 13 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.