NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	82.150	82.150	82.150	82.150	79.766	0
2023-06-22	81.625	82.150	80.811	82.150	79.766	2,839
2023-06-21	82.136	82.995	82.136	82.250	79.863	15,571
2023-06-20	82.050	82.676	81.000	81.000	78.649	1,506
2023-06-19	82.737	82.737	82.100	82.625	80.227	2,856
2023-06-16	86.825	87.000	84.750	85.150	82.679	26,759
2023-06-15	86.850	86.850	85.850	86.200	83.698	4,587
2023-06-14	87.300	87.300	86.450	86.450	83.941	11,258
2023-06-13	87.350	88.450	87.350	87.875	85.325	10,454
2023-06-12	85.200	87.200	85.200	87.200	84.669	8,339
2023-06-09	83.548	84.400	83.548	83.925	81.489	15,914
2023-06-08	83.397	83.397	82.346	82.525	80.130	5,766
2023-06-07	86.700	86.700	83.850	84.350	81.902	5,473
2023-06-06	87.000	87.000	87.000	87.000	84.475	0
2023-06-05	85.800	87.750	85.800	87.000	84.475	1,546
2023-06-02	84.150	84.290	83.278	84.200	81.756	836
2023-06-01	83.825	85.050	83.698	84.050	81.611	4,043
2023-05-31	80.000	83.460	80.000	82.675	80.276	5,062
2023-05-30	81.400	81.850	79.800	80.000	77.678	10,952
2023-05-26	81.550	81.550	80.862	81.250	78.892	3,462
2023-05-25	80.908	81.775	80.908	81.775	79.402	739
2023-05-24	78.575	78.847	78.575	78.575	76.295	18,286
2023-05-23	80.419	80.419	78.825	78.825	76.537	9,553
2023-05-22	80.825	80.825	79.850	80.825	78.479	163
2023-05-19	79.925	80.600	78.850	80.450	78.115	6,797
2023-05-18	79.675	79.675	79.675	79.675	77.363	0
2023-05-17	79.150	79.800	78.900	79.675	77.363	7,988
2023-05-16	79.675	79.755	79.450	79.675	77.363	2,790
2023-05-15	79.753	79.925	79.753	79.925	77.605	21,555
2023-05-12	78.095	79.925	78.095	79.925	77.605	4,098
2023-05-11	75.700	79.002	75.700	78.725	76.440	3,828
2023-05-10	78.150	78.267	77.741	78.050	75.785	7,048
2023-05-09	79.200	79.200	78.766	79.200	75.833	9,433
2023-05-05	82.147	82.147	81.947	82.000	78.514	8,008
2023-05-04	81.875	84.668	81.875	81.875	78.395	7,360
2023-05-03	79.925	81.525	79.870	81.525	78.060	5,980
2023-05-02	78.300	80.011	78.200	79.625	76.240	1,802
2023-04-28	78.150	78.600	76.108	77.350	74.062	4,708
2023-04-27	71.825	78.000	69.113	78.000	74.684	2,814
2023-04-26	62.300	71.725	62.000	71.725	68.676	10,467
2023-04-25	60.744	60.744	60.725	60.725	58.144	1,595
2023-04-24	61.350	63.078	61.286	61.350	58.742	9,821
2023-04-21	61.575	61.575	61.069	61.575	58.958	819
2023-04-20	62.594	62.594	61.200	61.200	58.599	1,075
2023-04-19	65.200	65.500	64.249	64.775	62.022	2,022
2023-04-18	64.894	64.894	64.525	64.525	61.782	11,495
2023-04-17	63.825	63.825	63.825	63.825	61.112	0
2023-04-14	65.044	65.393	65.044	65.100	62.333	5,468
2023-04-13	64.925	65.100	64.925	64.925	62.165	3,456
2023-04-12	64.625	65.100	64.387	65.100	62.333	341
2023-04-11	63.452	64.494	63.452	64.350	61.615	2,346
2023-04-05	61.667	61.667	60.675	60.675	58.096	422
2023-04-04	62.525	62.525	62.525	62.525	59.867	0
2023-04-03	60.622	60.622	60.400	60.400	57.833	393
2023-03-31	60.575	60.969	60.400	60.400	57.833	1,310
2023-03-30	58.950	60.194	58.950	60.000	57.450	5,312
2023-03-29	57.444	57.825	57.444	57.825	55.367	321
2023-03-28	55.000	55.000	54.875	54.875	52.542	34,868
2023-03-27	52.775	54.450	52.500	54.450	52.135	10,148
2023-03-24	51.965	51.965	51.965	51.965	49.756	0

← NewerPage 15 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.