NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.200	84.500	80.900	83.400	83.400	1,534,671
2026-10-15	85.600	85.600	79.800	81.800	81.800	582,056
2026-10-14	88.000	89.400	87.000	87.200	87.200	167,680
2026-10-13	85.900	88.200	83.900	87.400	87.400	214,954
2026-10-12	83.000	86.800	83.000	85.800	85.800	191,381
2026-10-09	85.500	87.100	85.300	86.000	86.000	190,283
2026-10-08	87.000	87.000	84.000	85.400	85.400	330,981
2026-10-07	88.700	88.900	86.900	87.800	87.800	218,960
2026-10-06	89.700	92.300	87.900	88.900	88.900	555,608
2026-10-05	89.200	89.700	87.500	87.900	87.900	161,392
2026-10-02	87.000	89.600	86.400	88.900	88.900	240,099
2026-10-01	82.700	87.600	82.300	86.300	86.300	429,642
2026-09-30	84.000	84.800	82.200	82.500	82.500	265,779
2026-09-29	81.800	83.700	81.600	83.400	83.400	388,742
2026-09-28	82.000	82.400	80.700	81.200	81.200	192,254
2026-09-25	83.800	84.500	81.900	82.500	82.500	168,334
2026-09-24	89.800	89.800	81.600	81.900	81.900	279,241
2026-09-23	84.100	89.800	83.100	89.600	89.600	270,695
2026-09-22	83.500	85.600	83.400	85.400	85.400	350,525
2026-09-21	82.000	84.400	82.000	83.900	83.900	649,741
2026-09-18	82.200	84.100	80.900	81.300	81.300	353,064
2026-09-17	82.400	83.700	81.500	82.800	82.800	216,678
2026-09-16	79.400	84.100	79.400	82.400	82.400	544,259
2026-09-15	80.800	81.200	78.700	79.400	79.400	590,604
2026-09-14	84.100	84.100	80.000	81.000	81.000	353,791
2026-09-11	82.500	85.100	82.200	85.100	85.100	427,329
2026-09-10	80.100	85.300	80.100	83.200	83.200	104,271
2026-09-09	83.200	84.200	81.600	84.000	84.000	188,892
2026-09-08	83.700	84.400	82.400	83.600	83.600	338,524
2026-09-07	81.800	83.600	81.400	83.100	83.100	221,282
2026-09-04	78.900	81.600	78.800	81.100	81.100	211,601
2026-09-03	76.900	79.500	76.500	79.300	79.300	282,041
2026-09-02	75.800	78.800	74.600	77.200	77.200	344,024
2026-09-01	78.400	78.800	75.700	76.000	76.000	260,128
2026-08-31	79.500	80.500	78.400	79.100	79.100	291,973
2026-08-28	79.300	79.900	78.900	79.500	79.500	91,671
2026-08-27	77.300	80.200	77.300	79.100	79.100	201,697
2026-08-26	75.200	77.200	74.800	76.900	76.900	255,747
2026-08-25	70.500	75.700	70.500	74.900	74.900	396,788
2026-08-24	72.400	73.200	70.800	72.200	72.200	221,627
2026-08-21	70.200	73.300	70.200	72.400	72.400	299,555
2026-08-20	71.300	71.600	69.900	70.300	70.300	255,474
2026-08-19	72.800	74.100	71.000	71.100	71.100	178,915
2026-08-18	75.300	75.300	72.700	72.900	72.900	83,346
2026-08-17	77.000	77.000	74.500	75.300	75.300	686,975
2026-08-14	76.600	77.000	74.200	74.600	74.600	70,843
2026-08-13	76.600	76.700	75.100	76.600	76.600	87,367
2026-08-12	73.000	76.900	72.900	76.400	76.400	200,176
2026-08-11	71.700	73.900	71.600	72.700	72.700	116,801
2026-08-10	71.900	72.500	71.000	71.800	71.800	77,746
2026-08-07	71.900	72.800	71.300	71.700	71.700	103,190
2026-08-06	71.200	72.500	70.000	72.000	72.000	156,757
2026-08-05	72.000	72.700	70.500	71.400	71.400	163,166
2026-08-04	67.000	71.300	67.000	71.100	71.100	395,662
2026-08-03	68.800	69.100	64.600	66.900	66.900	609,618
2026-07-31	70.000	71.400	68.600	68.800	68.800	242,948
2026-07-30	65.300	69.800	65.000	69.000	69.000	163,936
2026-07-29	67.900	68.600	65.200	66.000	66.000	355,894
2026-07-28	71.300	71.300	66.900	68.500	68.500	317,021
2026-07-27	75.000	76.000	71.200	71.800	71.800	335,788

Page 1 of 2 · 65 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
2021-12-16	10.0000 SEK
2021-05-11	5.0000 SEK
2019-05-15	45.0000 SEK
2019-05-14	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.