NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	55.350	55.600	54.900	55.350	54.520	1,509
2025-11-03	57.675	58.275	57.050	57.525	56.662	1,802
2025-10-31	58.050	58.050	58.050	58.050	57.179	0
2025-10-30	57.450	57.750	57.450	57.525	56.662	60
2025-10-29	57.525	59.700	57.525	57.775	56.909	5,638
2025-10-28	58.200	58.200	57.525	58.150	57.278	19,727
2025-10-27	58.800	59.625	58.800	59.625	58.731	32,805
2025-10-24	54.200	59.750	53.675	57.775	56.909	66,713
2025-10-23	50.675	51.450	50.675	51.105	50.339	1,961
2025-10-22	48.970	49.880	48.860	48.860	48.127	4,362
2025-10-21	49.140	49.575	49.140	49.575	48.832	42,756
2025-10-20	47.810	48.420	47.660	47.810	47.093	4,349
2025-10-17	47.840	47.840	47.603	47.810	47.093	1,048
2025-10-16	47.850	48.820	47.850	48.545	47.817	39,716
2025-10-15	47.620	48.420	47.620	47.730	47.014	26,052
2025-10-14	48.081	48.081	47.120	48.000	47.280	29,248
2025-10-13	49.300	49.300	48.300	48.725	47.994	27,427
2025-10-10	51.395	51.650	49.400	49.730	48.984	82,657
2025-10-09	51.585	52.550	51.350	51.620	50.846	25,417
2025-10-08	52.725	52.750	52.000	52.590	51.801	6,160
2025-10-07	53.250	53.550	51.900	52.065	51.284	2,783
2025-10-06	52.550	53.775	52.550	53.775	52.969	2,440
2025-10-03	52.155	53.400	51.825	52.825	52.033	3,348
2025-10-02	50.500	51.305	50.500	51.305	50.536	4,071
2025-10-01	50.020	50.020	49.420	50.020	49.270	10,922
2025-09-30	49.800	49.800	48.680	49.115	48.378	33,721
2025-09-29	50.490	50.900	49.320	49.385	48.644	4,391
2025-09-26	50.825	50.905	50.600	50.905	50.142	210
2025-09-25	52.255	52.800	51.663	51.955	51.176	421,437
2025-09-24	52.850	52.850	51.600	52.145	51.363	10,023
2025-09-23	56.300	56.550	53.700	55.050	54.224	804
2025-09-22	56.450	56.800	56.450	56.725	55.874	321
2025-09-19	55.925	56.000	55.360	55.625	54.791	723
2025-09-18	54.575	55.950	54.550	55.250	54.421	3,404
2025-09-17	54.650	54.650	53.808	54.525	53.707	1,572
2025-09-16	54.100	54.486	54.100	54.250	53.436	586
2025-09-15	51.175	53.250	51.175	53.250	52.451	7,509
2025-09-12	50.551	50.551	49.560	49.730	48.984	2,266
2025-09-11	50.150	51.150	50.150	50.770	50.009	3,941
2025-09-10	49.360	49.960	49.360	49.720	48.974	8,235
2025-09-09	48.905	49.280	47.675	47.675	46.960	1,014
2025-09-08	49.240	49.240	48.840	49.240	48.502	4,281
2025-09-05	48.240	48.240	48.160	48.200	47.477	182
2025-09-04	48.000	48.000	47.600	47.600	46.886	193
2025-09-03	47.580	48.310	47.580	47.720	47.004	3,976
2025-09-02	49.660	49.660	46.980	46.980	46.276	657
2025-09-01	49.060	50.390	49.060	50.390	49.634	9,117
2025-08-29	51.070	51.853	49.305	49.305	48.566	557
2025-08-28	51.200	52.550	51.200	51.720	50.944	828,945
2025-08-27	51.205	51.525	51.060	51.060	50.294	574
2025-08-26	51.675	52.000	50.850	51.730	50.954	2,624,130
2025-08-22	52.425	53.800	52.425	53.450	52.648	16,195
2025-08-21	52.000	52.700	52.000	52.390	51.604	1,248
2025-08-20	52.450	52.450	52.000	52.300	51.516	1,761
2025-08-19	53.000	53.000	52.300	52.775	51.984	5,195
2025-08-18	51.800	52.200	51.800	51.875	51.097	2,283
2025-08-15	52.825	53.550	51.675	51.675	50.900	892
2025-08-14	52.355	52.625	52.300	52.545	51.757	27,294
2025-08-13	53.100	53.100	52.590	52.590	51.801	1,214
2025-08-12	53.450	55.000	52.350	52.675	51.885	620,902

← NewerPage 5 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.