NCAB Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 56.300 | 57.150 | 56.040 | 56.300 | 55.456 | 1,673 |
| 2024-11-20 | 58.050 | 58.050 | 55.800 | 56.150 | 55.308 | 6,205 |
| 2024-11-19 | 59.825 | 59.825 | 57.510 | 59.825 | 58.928 | 1,156 |
| 2024-11-18 | 60.725 | 60.725 | 59.650 | 60.725 | 59.814 | 165 |
| 2024-11-15 | 61.575 | 62.540 | 60.600 | 60.875 | 59.962 | 3,606 |
| 2024-11-14 | 61.675 | 62.050 | 60.700 | 61.775 | 60.849 | 8,828 |
| 2024-11-13 | 61.050 | 61.450 | 60.950 | 61.250 | 60.332 | 770 |
| 2024-11-12 | 63.350 | 63.350 | 61.100 | 61.100 | 60.184 | 1,696 |
| 2024-11-11 | 63.900 | 64.534 | 63.900 | 64.050 | 63.090 | 1,326 |
| 2024-11-08 | 65.575 | 65.800 | 64.050 | 64.200 | 63.237 | 1,387 |
| 2024-11-07 | 67.300 | 67.300 | 65.450 | 66.100 | 65.109 | 4,485 |
| 2024-11-06 | 68.250 | 68.750 | 67.000 | 68.250 | 67.227 | 5,685 |
| 2024-11-05 | 65.600 | 67.100 | 65.600 | 66.825 | 65.823 | 4,516 |
| 2024-11-04 | 64.800 | 67.550 | 64.800 | 66.100 | 65.109 | 4,840 |
| 2024-11-01 | 65.525 | 65.525 | 64.903 | 65.525 | 64.542 | 889 |
| 2024-10-31 | 65.525 | 65.525 | 64.175 | 65.525 | 64.542 | 1,470 |
| 2024-10-30 | 66.200 | 66.200 | 65.100 | 65.200 | 64.222 | 1,350 |
| 2024-10-29 | 66.050 | 66.600 | 65.250 | 66.250 | 65.257 | 2,450 |
| 2024-10-28 | 65.150 | 65.564 | 65.150 | 65.450 | 64.469 | 2,113 |
| 2024-10-25 | 64.200 | 65.150 | 64.200 | 64.200 | 63.237 | 2,433 |
| 2024-10-24 | 62.625 | 63.174 | 62.400 | 63.050 | 62.105 | 437 |
| 2024-10-23 | 65.000 | 65.200 | 62.925 | 62.925 | 61.981 | 911 |
| 2024-10-22 | 63.725 | 65.250 | 63.600 | 65.250 | 64.272 | 659 |
| 2024-10-21 | 63.600 | 65.750 | 63.600 | 64.825 | 63.853 | 7,635 |
| 2024-10-18 | 63.300 | 63.750 | 63.300 | 63.300 | 62.351 | 409 |
| 2024-10-17 | 61.575 | 62.800 | 61.400 | 61.575 | 60.652 | 526 |
| 2024-10-16 | 61.631 | 61.631 | 60.850 | 61.350 | 60.430 | 1,456 |
| 2024-10-15 | 60.850 | 63.100 | 60.850 | 63.100 | 62.154 | 3,917 |
| 2024-10-14 | 60.550 | 60.550 | 59.550 | 59.875 | 58.977 | 3,362 |
| 2024-10-11 | 60.200 | 60.750 | 60.200 | 60.200 | 59.297 | 2,496 |
| 2024-10-10 | 62.350 | 62.350 | 60.150 | 62.350 | 61.415 | 3,675 |
| 2024-10-09 | 61.300 | 61.875 | 60.800 | 61.875 | 60.947 | 314 |
| 2024-10-08 | 60.825 | 61.000 | 60.825 | 60.825 | 59.913 | 211 |
| 2024-10-07 | 59.750 | 59.750 | 59.500 | 59.525 | 58.632 | 1,132 |
| 2024-10-04 | 60.400 | 60.800 | 60.400 | 60.400 | 59.494 | 563 |
| 2024-10-03 | 61.200 | 61.200 | 59.825 | 59.825 | 58.928 | 1,116 |
| 2024-10-02 | 62.725 | 63.100 | 61.600 | 63.000 | 62.055 | 4,076 |
| 2024-10-01 | 63.000 | 64.094 | 62.650 | 63.100 | 62.154 | 5,355 |
| 2024-09-30 | 68.500 | 68.500 | 67.100 | 67.625 | 66.611 | 1,457 |
| 2024-09-27 | 68.950 | 68.950 | 67.950 | 68.625 | 67.596 | 929 |
| 2024-09-26 | 68.850 | 69.665 | 68.850 | 69.250 | 68.212 | 510 |
| 2024-09-25 | 67.300 | 68.250 | 67.300 | 67.675 | 66.660 | 1,902 |
| 2024-09-24 | 66.750 | 67.900 | 66.750 | 67.300 | 66.291 | 3,195 |
| 2024-09-23 | 66.000 | 66.925 | 63.950 | 66.925 | 65.921 | 2,959 |
| 2024-09-20 | 68.850 | 68.850 | 66.000 | 66.000 | 65.010 | 1,216 |
| 2024-09-19 | 75.950 | 75.950 | 69.000 | 69.150 | 68.113 | 2,049 |
| 2024-09-18 | 76.589 | 76.589 | 75.450 | 75.525 | 74.392 | 1,915 |
| 2024-09-17 | 79.400 | 80.800 | 79.100 | 79.825 | 78.628 | 2,554 |
| 2024-09-16 | 78.250 | 80.400 | 77.900 | 80.200 | 78.997 | 6,088 |
| 2024-09-13 | 76.950 | 79.700 | 76.950 | 79.300 | 78.111 | 11,464 |
| 2024-09-12 | 75.900 | 77.100 | 75.900 | 77.100 | 75.944 | 2,171 |
| 2024-09-11 | 74.908 | 74.908 | 74.350 | 74.350 | 73.235 | 3,702 |
| 2024-09-10 | 75.625 | 75.972 | 75.625 | 75.625 | 74.491 | 438 |
| 2024-09-09 | 75.775 | 76.900 | 75.525 | 75.525 | 74.392 | 1,950 |
| 2024-09-06 | 74.550 | 75.050 | 74.550 | 75.000 | 73.875 | 805 |
| 2024-09-05 | 75.000 | 75.750 | 75.000 | 75.350 | 74.220 | 1,114 |
| 2024-09-04 | 73.675 | 75.750 | 73.650 | 75.450 | 74.319 | 1,426 |
| 2024-09-03 | 75.150 | 76.650 | 74.000 | 74.000 | 72.890 | 372 |
| 2024-09-02 | 75.300 | 75.300 | 74.350 | 75.300 | 74.171 | 506 |
| 2024-08-30 | 74.825 | 75.700 | 74.825 | 74.825 | 73.703 | 1,306 |
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.