NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	72.000	72.000	70.100	70.700	69.640	1,900
2026-04-27	72.400	73.400	70.700	72.000	70.920	562,152
2026-04-24	73.400	76.500	73.400	73.850	72.743	12,001
2026-04-23	73.550	76.500	71.250	73.050	71.955	19,620
2026-04-22	69.750	70.000	69.100	69.350	68.310	12,997
2026-04-21	69.000	71.200	69.000	69.850	68.803	14,621
2026-04-20	67.200	67.650	67.200	67.350	66.340	26,182
2026-04-17	68.000	68.500	66.700	66.800	65.798	2,653
2026-04-16	67.300	68.500	67.300	68.300	67.276	55,005
2026-04-15	66.400	66.400	65.700	65.750	64.764	19,730
2026-04-14	66.900	67.900	66.100	66.600	65.601	9,481
2026-04-13	65.700	67.050	65.700	67.050	66.045	8,307
2026-04-10	65.050	66.700	65.050	66.100	65.109	59,188
2026-04-09	62.800	64.200	62.300	64.100	63.139	17,467
2026-04-08	61.350	62.700	61.350	62.600	61.661	29,803
2026-04-07	58.700	60.700	58.500	58.500	57.623	12,526
2026-04-02	58.400	60.300	58.400	60.300	59.396	6,698
2026-04-01	57.800	60.450	57.800	60.300	59.396	26,572
2026-03-31	54.249	55.900	54.249	55.575	54.742	2,004
2026-03-30	53.200	54.450	53.200	54.050	53.239	4,800
2026-03-27	53.750	53.750	51.900	52.875	52.082	5,022
2026-03-26	52.435	54.000	52.300	53.775	52.969	2,220
2026-03-25	48.480	53.800	48.480	53.100	52.304	129,181
2026-03-24	47.640	47.640	47.140	47.340	46.630	26,106
2026-03-23	45.620	47.110	44.000	47.110	46.404	65,823
2026-03-20	48.700	48.700	47.090	47.090	46.384	465
2026-03-19	48.780	48.780	48.260	48.635	47.906	13,791
2026-03-18	50.020	50.800	49.350	49.350	48.610	4,228
2026-03-17	49.585	49.980	49.140	49.955	49.206	25,364
2026-03-16	48.290	50.550	47.720	50.525	49.767	3,974
2026-03-13	50.290	50.350	48.255	48.255	47.531	916
2026-03-12	51.060	51.600	50.250	50.290	49.536	10,633
2026-03-11	51.810	52.000	51.300	51.720	50.944	1,870
2026-03-10	53.400	53.851	52.450	52.725	51.934	10,325
2026-03-09	52.000	52.825	51.750	52.825	52.033	77,374
2026-03-06	52.900	54.700	52.900	53.525	52.722	6,101
2026-03-05	52.550	54.100	52.550	53.100	52.304	18,286
2026-03-04	52.290	53.350	52.200	53.050	52.254	53,105
2026-03-03	52.900	52.900	50.800	52.725	51.934	95,995
2026-03-02	53.875	54.112	53.250	53.575	52.772	60,173
2026-02-27	54.250	54.900	54.250	54.775	53.954	28,065
2026-02-26	52.700	53.450	52.700	53.100	52.304	4,207
2026-02-25	53.850	53.850	52.550	52.825	52.033	2,541
2026-02-24	53.825	55.550	53.700	54.200	53.387	1,035,649
2026-02-23	52.550	54.500	52.550	53.675	52.870	11,025
2026-02-20	52.625	53.250	51.850	52.925	52.131	7,819
2026-02-19	50.345	52.800	50.175	52.725	51.934	224,243
2026-02-18	48.165	50.950	47.770	50.925	50.161	18,973
2026-02-17	47.340	48.800	47.340	48.335	47.610	12,412
2026-02-16	46.500	48.140	46.500	47.955	47.236	47,959
2026-02-13	42.650	45.500	39.440	44.730	44.059	88,579
2026-02-12	39.640	39.640	38.140	38.840	38.258	31,475
2026-02-11	41.820	41.820	39.720	40.000	39.400	6,973
2026-02-10	44.940	44.940	43.150	43.150	42.503	3,013
2026-02-09	47.350	47.350	45.430	45.430	44.749	1,521
2026-02-06	47.000	47.000	46.520	46.520	45.822	187,228
2026-02-05	46.750	47.660	46.750	46.750	46.049	1,003
2026-02-04	48.060	48.060	46.860	47.430	46.719	76
2026-02-03	47.920	48.760	47.920	48.335	47.610	2,630
2026-02-02	47.070	47.280	46.160	47.200	46.492	539

← NewerPage 3 of 5 · 252 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.