NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	57.000	57.650	56.725	56.725	55.874	3,148
2025-02-17	57.675	57.700	56.100	57.250	56.391	687
2025-02-14	58.100	58.100	55.950	58.050	57.179	1,496
2025-02-13	60.875	62.750	56.300	59.300	58.411	5,351
2025-02-12	65.875	65.875	65.450	65.875	64.887	130
2025-02-11	66.000	66.925	66.000	66.725	65.724	8,380
2025-02-10	65.150	65.950	65.050	65.875	64.887	579
2025-02-07	65.350	66.100	65.300	65.350	64.370	1,010
2025-02-06	65.450	66.150	65.350	65.350	64.370	5,053
2025-02-05	65.525	65.550	64.625	64.625	63.656	3,568
2025-02-04	65.800	66.100	65.800	66.100	65.109	192
2025-02-03	66.300	66.850	65.526	66.825	65.823	183
2025-01-31	66.700	67.250	66.700	67.100	66.094	3,114
2025-01-30	67.100	67.450	67.100	67.200	66.192	167
2025-01-29	66.000	66.667	66.000	66.000	65.010	331
2025-01-28	65.725	65.900	65.725	65.725	64.739	259
2025-01-27	66.150	67.000	65.500	66.150	65.158	6,713
2025-01-24	66.775	67.550	66.775	66.775	65.774	225
2025-01-23	66.700	67.650	66.700	66.775	65.774	1,278
2025-01-22	67.150	68.450	67.150	68.450	67.424	461
2025-01-21	65.250	67.200	65.250	65.350	64.370	552
2025-01-20	65.600	66.600	65.600	66.525	65.527	247
2025-01-17	63.750	65.900	63.750	65.250	64.272	942
2025-01-16	63.200	64.050	63.200	63.525	62.572	498
2025-01-15	61.825	62.750	61.650	62.575	61.637	859
2025-01-14	63.050	63.050	61.450	62.450	61.514	443
2025-01-13	63.650	63.650	62.950	63.575	62.622	2,745
2025-01-10	64.150	64.750	64.150	64.625	63.656	223
2025-01-09	63.775	63.850	63.570	63.675	62.720	659
2025-01-08	64.400	64.450	63.725	63.725	62.769	3,290
2025-01-07	64.338	64.338	63.925	63.925	62.966	216
2025-01-06	63.100	63.100	63.100	63.100	62.154	0
2025-01-03	63.100	65.206	63.100	63.100	62.154	202
2025-01-02	65.750	65.750	64.900	65.150	64.173	229
2024-12-31	63.725	63.725	63.725	63.725	62.769	0
2024-12-30	63.725	64.500	63.725	63.725	62.769	1,362
2024-12-27	65.775	65.850	63.675	63.675	62.720	683
2024-12-24	64.200	64.200	64.200	64.200	63.237	0
2024-12-23	63.575	64.400	63.400	64.200	63.237	519
2024-12-20	63.825	63.825	62.200	63.825	62.868	902
2024-12-19	63.875	64.150	62.850	63.050	62.105	590
2024-12-18	64.875	65.150	63.800	65.000	64.025	224
2024-12-17	62.875	63.400	62.875	62.875	61.932	797
2024-12-16	64.400	64.450	63.450	63.450	62.499	267
2024-12-13	64.150	64.900	64.150	64.775	63.804	607
2024-12-12	61.450	61.950	61.150	61.400	60.479	6,257
2024-12-11	61.825	61.825	61.825	61.825	60.898	0
2024-12-10	61.625	62.150	61.100	61.625	60.701	372
2024-12-09	61.525	61.723	61.000	61.675	60.750	738
2024-12-06	60.900	61.800	60.900	61.525	60.602	1,910
2024-12-05	61.250	61.250	61.000	61.250	60.332	1,334
2024-12-04	58.900	61.450	58.900	61.350	60.430	2,522
2024-12-03	59.100	59.700	58.300	58.675	57.795	8,488
2024-12-02	58.750	59.100	58.750	59.100	58.214	375
2024-11-29	58.300	58.300	57.809	58.000	57.130	309
2024-11-28	57.625	58.000	57.625	57.625	56.761	1,019
2024-11-27	57.575	58.050	56.725	56.725	55.874	743
2024-11-26	58.300	58.300	58.050	58.050	57.179	25
2024-11-25	56.950	58.650	56.950	58.200	57.327	10,992
2024-11-22	56.750	56.925	56.750	56.925	56.071	372

← NewerPage 8 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.