NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	46.080	46.360	45.910	45.910	45.222	379
2026-01-29	46.600	46.600	46.000	46.000	45.310	1,533
2026-01-28	46.880	47.300	46.880	46.880	46.177	1,323
2026-01-27	46.210	46.400	45.720	46.400	45.704	306
2026-01-26	46.690	46.860	46.270	46.270	45.576	13,271
2026-01-23	48.100	48.100	47.360	47.360	46.650	98,248
2026-01-22	48.100	48.100	47.320	47.810	47.093	82,880
2026-01-21	48.100	48.420	46.820	47.200	46.492	310,389
2026-01-20	48.020	48.145	47.120	48.145	47.423	657
2026-01-19	48.060	48.060	46.430	47.640	46.926	18,015
2026-01-16	49.730	51.450	49.140	50.020	49.270	58,886
2026-01-15	46.500	46.960	46.500	46.540	45.842	958
2026-01-14	47.320	47.320	46.090	46.210	45.517	2,083
2026-01-13	47.490	48.010	47.260	48.010	47.290	2,349
2026-01-12	46.770	47.920	45.860	46.880	46.177	5,300
2026-01-09	45.340	46.880	45.340	46.880	46.177	410
2026-01-08	46.520	46.520	44.980	45.070	44.394	5,110
2026-01-07	47.010	47.740	46.500	47.110	46.404	977,783
2026-01-06	46.730	46.730	46.730	46.730	46.029	0
2026-01-05	46.860	47.140	46.730	46.730	46.029	368
2026-01-02	48.060	48.060	46.700	46.730	46.029	6,205
2025-12-31	47.550	47.550	47.550	47.550	46.837	0
2025-12-30	47.620	47.620	47.550	47.550	46.837	128
2025-12-29	47.930	48.300	47.930	48.055	47.334	358
2025-12-24	47.820	47.820	47.820	47.820	47.103	0
2025-12-23	47.830	48.480	47.760	47.820	47.103	5,825
2025-12-22	47.630	47.920	47.120	47.685	46.970	2,165
2025-12-19	47.380	47.670	47.060	47.600	46.886	1,721
2025-12-18	47.620	47.620	46.920	46.920	46.216	994
2025-12-17	49.340	49.340	47.640	47.640	46.926	2,193
2025-12-16	50.300	50.300	49.540	49.540	48.797	2,861
2025-12-15	50.851	50.851	49.910	49.910	49.162	752
2025-12-12	52.675	54.750	51.765	51.765	50.989	475,318
2025-12-11	52.250	53.650	52.250	53.250	52.451	1,098
2025-12-10	52.350	52.350	52.345	52.345	51.560	103
2025-12-09	52.950	54.550	52.950	53.150	52.353	15,069
2025-12-08	53.300	53.300	52.850	53.100	52.304	8,307
2025-12-05	54.250	54.250	53.575	53.575	52.772	1,787
2025-12-04	52.600	54.550	52.600	54.150	53.338	1,285
2025-12-03	52.155	52.500	50.050	51.395	50.624	6,679
2025-12-02	52.050	52.100	52.050	52.065	51.284	9
2025-12-01	51.160	52.900	51.075	52.210	51.427	830,335
2025-11-28	53.350	53.350	52.200	53.350	52.550	570
2025-11-27	52.065	52.100	52.065	52.065	51.284	4
2025-11-26	52.020	52.155	51.650	52.155	51.373	2,344
2025-11-25	51.850	51.850	51.650	51.730	50.954	151
2025-11-24	51.295	52.050	51.100	51.765	50.989	37,152
2025-11-21	51.400	51.400	50.550	51.015	50.250	1,401
2025-11-20	53.250	53.850	52.200	52.290	51.506	4,490
2025-11-19	51.300	52.450	51.300	52.145	51.363	1,367
2025-11-18	51.720	51.725	50.425	50.715	49.954	13,323
2025-11-17	53.675	53.675	52.210	52.210	51.427	6,088
2025-11-14	53.875	54.100	53.400	53.725	52.919	787
2025-11-13	56.075	56.075	54.250	54.525	53.707	11,241
2025-11-12	56.100	56.600	56.100	56.100	55.259	565
2025-11-11	55.925	56.800	55.450	55.450	54.618	710
2025-11-10	54.625	55.550	54.475	55.350	54.520	2,326
2025-11-07	53.750	53.750	52.925	52.925	52.131	15,211
2025-11-06	55.050	55.050	54.200	54.200	53.387	1,632
2025-11-05	54.900	54.900	54.000	54.825	54.003	3,197

← NewerPage 4 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.