NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	54.382	54.382	52.175	52.255	51.471	503,437
2025-08-08	53.675	53.900	53.675	53.675	52.870	397
2025-08-07	52.600	53.300	52.600	53.200	52.402	939
2025-08-06	52.600	52.600	52.345	52.345	51.560	82
2025-08-05	52.400	53.350	52.400	53.100	52.304	172,098
2025-08-04	53.150	53.150	52.450	52.775	51.984	4,152
2025-08-01	53.100	53.100	52.625	52.625	51.836	314
2025-07-31	53.625	54.450	53.350	53.350	52.550	3,803
2025-07-30	54.525	55.275	53.100	53.625	52.821	4,030
2025-07-29	54.300	56.700	54.300	54.300	53.486	4,570
2025-07-28	57.800	57.800	54.925	55.000	54.175	3,048
2025-07-25	55.650	57.000	55.650	56.575	55.727	253,478
2025-07-24	56.800	58.000	56.800	57.250	56.391	2,409
2025-07-23	55.400	56.300	55.150	55.150	54.323	3,653
2025-07-22	53.145	54.000	53.145	54.000	53.190	9,870
2025-07-21	54.825	55.050	54.500	54.725	53.904	12,965
2025-07-18	53.775	54.700	53.600	54.675	53.855	8,492
2025-07-17	52.167	53.700	52.167	53.575	52.772	10,856
2025-07-16	50.525	51.750	50.200	50.300	49.546	2,101
2025-07-15	51.600	52.500	51.600	51.765	50.989	5,943
2025-07-14	50.360	50.770	50.360	50.770	50.009	2,999
2025-07-11	51.350	51.950	51.350	51.575	50.802	2,181
2025-07-10	51.250	52.200	51.250	52.100	51.319	6,455
2025-07-09	51.150	51.850	51.150	51.150	50.383	1,143
2025-07-08	51.820	52.300	51.500	51.620	50.846	7,882
2025-07-07	51.900	51.900	50.550	51.150	50.383	92,433
2025-07-04	50.960	51.910	50.700	51.910	51.132	886
2025-07-03	51.050	51.485	51.050	51.485	50.713	971
2025-07-02	48.625	49.810	48.320	49.810	49.063	6,901
2025-07-01	48.145	48.540	47.780	48.435	47.709	2,005
2025-06-30	48.255	48.580	47.300	47.570	46.857	4,411
2025-06-27	46.620	48.460	46.620	48.335	47.610	1,523
2025-06-26	45.430	45.480	44.480	45.430	44.749	10,641
2025-06-25	44.410	44.410	44.060	44.350	43.685	4,100
2025-06-24	44.710	45.620	44.140	44.480	43.813	47,233
2025-06-23	42.580	44.000	42.280	42.610	41.971	162,673
2025-06-20	44.160	44.160	44.160	44.160	43.498	0
2025-06-19	43.660	44.300	43.320	44.160	43.498	1,958
2025-06-18	44.480	44.480	43.519	44.210	43.547	1,348
2025-06-17	44.880	45.060	43.480	43.830	43.173	5,238
2025-06-16	45.740	45.740	45.120	45.740	45.054	521
2025-06-13	46.180	46.690	46.180	46.690	45.990	2,759
2025-06-12	49.100	49.100	46.890	47.130	46.423	4,739
2025-06-11	47.430	49.740	47.430	49.720	48.974	10,195
2025-06-10	46.610	47.900	46.260	47.685	46.970	2,732
2025-06-09	46.000	46.600	46.000	46.060	45.369	13,658
2025-06-06	45.220	45.220	45.220	45.220	44.542	0
2025-06-05	46.080	46.790	44.040	45.220	44.542	15,200
2025-06-04	43.890	46.980	43.324	46.630	45.931	6,173
2025-06-03	42.970	43.920	42.970	43.680	43.025	14,424
2025-06-02	43.280	44.620	42.390	42.650	42.010	3,729
2025-05-30	44.180	44.900	43.910	43.970	43.311	23,829
2025-05-29	44.520	44.520	44.520	44.520	43.852	0
2025-05-28	44.980	44.980	44.520	44.520	43.852	949
2025-05-27	42.100	44.570	41.990	44.520	43.852	3,542
2025-05-23	42.120	43.400	42.120	42.120	41.488	641
2025-05-22	44.241	44.241	43.080	43.260	42.611	4,543
2025-05-21	44.620	44.620	43.880	44.610	43.941	2,355
2025-05-20	44.620	45.400	44.620	44.800	44.128	3,192
2025-05-19	45.200	45.700	45.000	45.530	44.847	9,852

← NewerPage 6 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.