NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	79.550	79.800	77.900	78.300	78.300	5,767
2026-07-22	81.150	83.450	77.900	78.200	78.200	63,230
2026-07-21	74.400	76.000	74.400	76.000	76.000	8,965
2026-07-20	74.000	74.000	73.201	74.000	74.000	100
2026-07-17	74.000	74.000	71.200	73.350	73.350	115,492
2026-07-16	76.700	76.700	75.500	76.400	76.400	16,253
2026-07-15	76.300	76.300	74.200	74.600	74.600	18,538
2026-07-14	74.300	75.400	74.300	75.050	75.050	1,835
2026-07-13	72.500	72.700	71.400	71.550	71.550	30,441
2026-07-10	73.150	73.600	72.400	73.050	73.050	3,562
2026-07-09	74.100	74.700	73.650	74.600	74.600	7,047
2026-07-08	72.700	72.800	71.950	72.100	72.100	2,059
2026-07-07	76.700	76.700	73.300	73.450	73.450	5,507
2026-07-06	78.465	78.465	77.100	77.550	77.550	3,476
2026-07-03	80.300	82.700	80.300	82.000	82.000	1,947
2026-07-02	81.350	81.350	78.700	79.450	79.450	39,836
2026-07-01	82.800	82.800	81.800	82.300	82.300	18,767
2026-06-30	83.450	84.600	83.000	83.850	83.850	281,128
2026-06-29	81.800	85.000	81.800	82.500	82.500	56,383
2026-06-26	81.100	81.100	79.800	80.100	80.100	4,845
2026-06-25	85.050	85.200	81.800	81.850	81.850	66,242
2026-06-24	80.200	80.200	79.200	80.200	80.200	247
2026-06-23	79.400	81.400	79.400	80.600	80.600	11,343
2026-06-22	78.800	80.400	78.800	79.850	79.850	5,903
2026-06-19	79.450	79.450	79.450	79.450	79.450	0
2026-06-18	79.850	80.300	78.900	79.450	79.450	32,007
2026-06-17	79.850	81.650	79.350	79.350	79.350	29,898
2026-06-16	84.400	84.500	80.200	80.200	80.200	15,107
2026-06-15	82.000	84.100	82.000	82.800	82.800	20,088
2026-06-12	79.000	80.900	79.000	79.850	79.850	42,173
2026-06-11	78.300	79.600	77.000	77.250	77.250	13,241
2026-06-10	79.650	80.350	77.900	78.600	78.600	1,802
2026-06-09	82.900	83.200	79.350	79.350	79.350	18,337
2026-06-08	85.250	85.300	81.900	83.150	83.150	73,082
2026-06-05	84.800	85.700	84.300	85.000	85.000	26,336
2026-06-04	85.350	85.350	83.937	85.350	85.350	27,539
2026-06-03	85.700	85.700	84.400	85.650	85.650	9,447
2026-06-02	82.200	85.000	81.000	84.900	84.900	7,454
2026-06-01	81.750	83.200	80.750	81.750	81.750	14,067
2026-05-29	82.000	84.300	81.000	82.700	82.700	25,989
2026-05-28	80.400	81.500	79.500	81.299	81.299	4,127
2026-05-27	82.900	83.100	78.700	80.300	80.300	13,865
2026-05-26	81.050	82.400	80.300	81.794	81.794	50,582
2026-05-22	78.200	79.700	78.100	79.450	79.450	5,527
2026-05-21	78.000	78.000	76.650	78.000	78.000	6,845
2026-05-20	73.800	78.000	73.800	78.000	78.000	3,624
2026-05-19	72.600	73.700	72.600	72.700	72.700	19,469
2026-05-18	73.600	73.600	72.050	72.400	72.400	2,593
2026-05-15	74.600	74.600	73.700	73.750	73.750	41,214
2026-05-14	72.200	72.200	72.200	72.200	72.200	0
2026-05-13	74.000	74.850	72.200	72.200	72.200	446
2026-05-12	73.700	73.700	72.200	72.200	72.200	7,185
2026-05-11	74.700	75.400	72.800	75.150	75.150	35,743
2026-05-08	72.700	73.300	71.850	73.250	73.250	32,447
2026-05-07	75.850	76.200	73.100	73.350	72.250	106,701
2026-05-06	74.000	75.250	74.000	75.250	74.122	3,451
2026-05-05	72.500	73.600	71.650	72.400	71.314	32,131
2026-05-01	72.100	72.100	72.100	72.100	71.019	0
2026-04-30	71.750	72.400	71.750	72.100	71.019	8,145
2026-04-29	70.900	71.050	70.800	70.800	69.738	732

← NewerPage 2 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.