NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	55.925	56.200	54.400	54.450	52.870	41,032
2023-09-15	56.450	57.400	55.825	55.825	54.205	52,554
2023-09-14	56.200	56.300	53.550	55.825	54.205	67,511
2023-09-13	57.250	57.959	56.450	56.525	54.885	58,125
2023-09-12	62.150	62.150	60.050	60.525	58.768	4,667
2023-09-11	64.675	64.700	62.124	62.250	60.443	26,503
2023-09-08	64.775	65.250	64.200	64.400	62.531	3,068
2023-09-07	62.625	64.100	61.200	64.100	62.240	91,426
2023-09-06	62.725	63.600	61.950	62.675	60.856	30,999
2023-09-05	61.400	62.650	61.000	62.350	60.540	23,054
2023-09-04	59.750	62.200	59.750	61.450	59.667	14,137
2023-09-01	59.050	60.150	59.050	59.875	58.137	2,313
2023-08-31	58.925	58.925	58.925	58.925	57.215	714
2023-08-30	58.775	58.850	58.350	58.400	56.705	9,636
2023-08-29	57.625	58.900	57.100	58.525	56.827	22,732
2023-08-25	56.400	57.200	56.400	56.525	54.885	409
2023-08-24	58.100	60.250	56.300	56.300	54.666	12,109
2023-08-23	58.343	58.343	57.264	58.150	56.462	1,751
2023-08-22	58.500	58.500	58.050	58.450	56.754	7,767
2023-08-21	58.625	58.800	57.650	58.000	56.317	8,674
2023-08-18	60.525	60.650	58.700	59.400	57.676	5,732
2023-08-17	61.000	61.600	60.825	60.825	59.060	2,465
2023-08-16	62.100	62.400	61.200	61.825	60.031	1,259
2023-08-15	62.300	62.350	60.550	62.250	60.443	8,989
2023-08-14	63.000	63.000	62.113	62.150	60.346	7,123
2023-08-11	66.675	67.000	62.800	63.250	61.414	6,977
2023-08-10	66.525	66.525	66.525	66.525	64.594	6,135
2023-08-09	64.725	66.000	64.450	66.000	64.085	3,456
2023-08-08	63.775	64.550	63.050	64.525	62.652	34,237
2023-08-07	63.575	64.300	63.100	63.925	62.070	2,382
2023-08-04	62.400	63.550	62.200	63.350	61.511	953
2023-08-03	61.746	62.450	61.746	62.000	60.201	1,729
2023-08-02	62.150	63.000	61.750	62.250	60.443	36,725
2023-08-01	61.850	63.250	61.850	62.675	60.856	63,570
2023-07-31	61.775	63.050	61.650	63.050	61.220	11,406
2023-07-28	59.250	62.300	59.250	61.625	59.837	10,836
2023-07-27	59.250	59.650	58.300	59.300	57.579	31,480
2023-07-26	60.250	60.250	58.950	59.000	57.288	24,195
2023-07-25	60.750	60.750	60.000	60.525	58.768	39,954
2023-07-24	63.550	63.550	60.300	60.725	58.963	40,569
2023-07-21	62.675	68.000	59.300	64.625	62.749	32,514
2023-07-20	75.000	75.000	72.800	72.925	70.809	6,162
2023-07-19	75.725	75.750	74.400	74.725	72.556	6,706
2023-07-18	75.875	76.450	75.000	75.250	73.066	45,813
2023-07-17	76.400	77.000	75.700	76.000	73.794	13,003
2023-07-14	77.625	78.000	76.250	77.200	74.960	17,994
2023-07-13	79.050	79.050	77.700	77.725	75.469	29,981
2023-07-12	78.525	79.000	77.350	78.525	76.246	12,309
2023-07-11	80.150	80.450	78.925	79.050	76.756	21,883
2023-07-10	80.250	80.500	78.400	78.675	76.392	7,781
2023-07-07	80.200	81.150	79.700	80.725	78.382	2,866
2023-07-06	81.400	81.800	80.250	80.575	78.237	3,597
2023-07-05	82.050	82.050	81.625	81.625	79.256	4,264
2023-07-04	83.100	84.350	82.700	82.925	80.518	4,793
2023-07-03	83.675	84.650	81.550	81.925	79.547	4,720
2023-06-30	83.450	84.300	81.100	84.300	81.853	2,762
2023-06-29	82.725	84.850	82.100	82.525	80.130	10,608
2023-06-28	81.050	81.753	81.050	81.450	79.086	6,597
2023-06-27	80.525	81.050	79.725	79.725	77.411	306
2023-06-26	82.650	82.650	80.825	80.825	78.479	2,550

← NewerPage 14 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.