NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	46.060	46.647	45.920	46.180	45.488	1,450
2025-05-15	45.030	45.720	44.961	45.680	44.995	376
2025-05-14	45.260	46.520	45.260	46.140	45.448	757
2025-05-13	42.750	45.500	42.700	45.130	44.453	1,653
2025-05-12	41.780	44.980	41.780	43.150	42.503	7,724
2025-05-09	40.800	40.800	39.680	39.680	39.085	1,034
2025-05-08	42.180	42.640	42.180	42.180	41.547	560
2025-05-07	42.140	42.280	40.960	41.110	40.494	3,818
2025-05-06	42.580	42.760	42.200	42.420	41.784	943
2025-05-02	43.580	44.820	43.580	44.820	44.148	2,801
2025-05-01	40.420	40.420	40.420	40.420	39.814	0
2025-04-30	40.480	42.520	40.420	40.420	39.814	27,338
2025-04-29	40.650	41.000	40.100	40.420	39.814	12,693
2025-04-28	41.030	42.780	41.030	41.030	40.415	4,463
2025-04-25	39.880	39.880	37.440	38.630	38.051	5,074
2025-04-24	48.100	48.880	46.300	46.580	45.882	16,832
2025-04-23	46.420	47.680	46.420	47.030	46.325	3,340
2025-04-22	44.800	45.050	44.663	45.050	44.374	844
2025-04-17	45.520	45.520	45.200	45.300	44.621	1,349
2025-04-16	45.470	45.470	45.282	45.470	44.788	526
2025-04-15	43.700	46.320	43.700	46.160	45.468	273
2025-04-14	41.170	43.400	40.960	43.220	42.572	35,660
2025-04-11	40.500	40.500	39.860	40.120	39.518	13,568
2025-04-10	43.680	43.680	41.810	41.810	41.183	10,901
2025-04-09	41.380	41.380	40.620	41.200	40.582	1,604
2025-04-08	45.110	45.540	44.900	44.940	44.266	3,497
2025-04-07	41.570	43.910	41.040	43.910	43.252	828,511
2025-04-04	47.340	47.340	41.930	44.250	43.586	42,123
2025-04-03	49.880	51.550	49.880	50.000	49.250	7,889
2025-04-02	51.875	52.150	51.150	51.875	51.097	4,060
2025-04-01	52.400	52.700	51.550	52.625	51.836	446
2025-03-31	51.070	51.585	51.068	51.585	50.811	1,790
2025-03-28	53.400	53.400	51.352	52.145	51.363	542
2025-03-27	54.525	54.550	53.067	54.100	53.289	1,155
2025-03-26	54.200	55.550	54.000	54.450	53.633	1,238
2025-03-25	53.850	54.575	53.850	54.575	53.757	455
2025-03-24	56.400	56.750	54.450	54.775	53.954	825,874
2025-03-21	56.350	56.350	54.950	56.050	55.209	5,296
2025-03-20	57.300	57.300	54.800	55.575	54.742	1,378
2025-03-19	55.500	57.675	55.500	57.675	56.810	32,243
2025-03-18	53.250	53.800	53.250	53.675	52.870	178
2025-03-17	52.500	53.525	52.500	53.525	52.722	1,315
2025-03-14	50.000	50.550	50.000	50.345	49.590	2,169
2025-03-13	49.520	49.520	48.000	48.000	47.280	1,443
2025-03-12	49.295	49.720	47.880	49.575	48.832	13,929
2025-03-11	50.870	52.100	48.320	48.625	47.896	17,656
2025-03-10	50.065	51.200	49.960	51.050	50.284	970
2025-03-07	48.840	49.630	48.840	49.630	48.886	1,298
2025-03-06	49.250	49.440	48.940	49.160	48.423	4,527
2025-03-05	48.635	49.340	48.590	48.590	47.861	902
2025-03-04	48.360	48.360	47.180	47.320	46.610	1,494
2025-03-03	49.440	49.860	49.440	49.630	48.886	551
2025-02-28	49.495	50.000	48.379	48.735	48.004	15,313
2025-02-27	50.875	50.875	48.720	49.820	49.073	3,456
2025-02-26	52.400	52.950	51.395	51.395	50.624	639
2025-02-25	52.290	52.750	52.039	52.065	51.284	1,803
2025-02-24	52.825	53.212	52.450	52.725	51.934	481
2025-02-21	54.300	54.500	53.150	53.300	52.501	4,383
2025-02-20	53.575	55.350	53.350	54.350	53.535	26,249
2025-02-19	56.250	56.250	53.650	54.050	53.239	15,664

← NewerPage 7 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.