NCAB Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 72.250 | 73.650 | 72.250 | 73.000 | 71.900 | 76,807 |
| 2024-08-20 | 72.750 | 73.250 | 71.250 | 72.000 | 70.915 | 63,815 |
| 2024-08-19 | 72.700 | 73.550 | 71.950 | 72.750 | 71.654 | 201,271 |
| 2024-08-16 | 73.150 | 73.550 | 72.400 | 72.700 | 71.605 | 51,853 |
| 2024-08-15 | 71.550 | 72.550 | 70.900 | 72.100 | 71.014 | 43,575 |
| 2024-08-14 | 74.100 | 74.850 | 71.200 | 71.500 | 70.423 | 53,937 |
| 2024-08-13 | 74.000 | 74.650 | 71.900 | 73.850 | 72.737 | 46,346 |
| 2024-08-12 | 73.400 | 74.500 | 73.300 | 73.400 | 72.294 | 45,436 |
| 2024-08-09 | 71.600 | 74.550 | 71.600 | 73.450 | 72.343 | 64,477 |
| 2024-08-08 | 72.950 | 72.950 | 70.150 | 71.600 | 70.521 | 97,346 |
| 2024-08-07 | 70.950 | 73.750 | 70.000 | 72.350 | 71.260 | 88,905 |
| 2024-08-06 | 70.400 | 74.350 | 68.500 | 69.200 | 68.157 | 73,593 |
| 2024-08-05 | 68.400 | 70.350 | 66.100 | 70.000 | 68.945 | 260,742 |
| 2024-08-02 | 75.950 | 75.950 | 70.250 | 70.250 | 69.191 | 92,393 |
| 2024-08-01 | 76.700 | 78.200 | 75.750 | 75.950 | 74.806 | 47,783 |
| 2024-07-31 | 77.900 | 79.050 | 76.750 | 78.250 | 77.071 | 97,467 |
| 2024-07-30 | 76.400 | 78.150 | 76.000 | 76.750 | 75.594 | 47,195 |
| 2024-07-29 | 75.400 | 77.350 | 74.800 | 76.400 | 75.249 | 80,151 |
| 2024-07-26 | 75.550 | 75.700 | 74.250 | 75.400 | 74.264 | 79,478 |
| 2024-07-25 | 75.000 | 75.600 | 72.100 | 75.550 | 74.412 | 97,109 |
| 2024-07-24 | 76.000 | 78.000 | 74.150 | 75.000 | 73.870 | 254,163 |
| 2024-07-23 | 77.000 | 79.800 | 71.650 | 75.600 | 74.461 | 1,011,445 |
| 2024-07-22 | 84.650 | 87.650 | 84.050 | 87.650 | 86.329 | 114,280 |
| 2024-07-19 | 84.250 | 85.400 | 83.750 | 84.650 | 83.375 | 47,372 |
| 2024-07-18 | 86.500 | 86.950 | 83.800 | 85.050 | 83.768 | 90,694 |
| 2024-07-17 | 88.000 | 88.000 | 85.900 | 86.750 | 85.443 | 80,403 |
| 2024-07-16 | 88.400 | 88.950 | 87.250 | 88.350 | 87.019 | 46,786 |
| 2024-07-15 | 88.450 | 89.700 | 87.150 | 87.450 | 86.132 | 72,801 |
| 2024-07-12 | 86.700 | 88.750 | 86.150 | 88.100 | 86.773 | 187,289 |
| 2024-07-11 | 83.400 | 86.950 | 83.350 | 86.900 | 85.591 | 101,875 |
| 2024-07-10 | 84.600 | 84.700 | 82.150 | 83.400 | 82.143 | 87,086 |
| 2024-07-09 | 84.450 | 85.850 | 84.050 | 84.600 | 83.325 | 462,278 |
| 2024-07-08 | 82.300 | 84.700 | 81.750 | 84.450 | 83.178 | 144,862 |
| 2024-07-05 | 82.750 | 82.850 | 80.250 | 82.300 | 81.060 | 97,813 |
| 2024-07-04 | 81.050 | 82.700 | 80.250 | 82.050 | 80.814 | 160,314 |
| 2024-07-03 | 80.000 | 81.850 | 78.550 | 81.050 | 79.829 | 172,851 |
| 2024-07-02 | 80.300 | 80.400 | 78.500 | 80.000 | 78.795 | 184,804 |
| 2024-07-01 | 83.500 | 83.800 | 79.900 | 80.300 | 79.090 | 101,983 |
| 2024-06-28 | 85.150 | 85.300 | 82.000 | 83.000 | 81.749 | 80,159 |
| 2024-06-27 | 81.400 | 85.650 | 81.150 | 84.700 | 83.424 | 163,315 |
| 2024-06-26 | 82.650 | 83.800 | 80.550 | 81.400 | 80.173 | 176,882 |
| 2024-06-25 | 84.100 | 84.600 | 82.500 | 83.350 | 82.094 | 71,647 |
| 2024-06-24 | 85.100 | 85.750 | 83.000 | 84.100 | 82.833 | 33,842 |
| 2024-06-20 | 84.550 | 87.900 | 84.150 | 85.100 | 83.818 | 179,667 |
| 2024-06-19 | 83.950 | 85.200 | 83.300 | 84.550 | 83.276 | 113,986 |
| 2024-06-18 | 85.100 | 85.100 | 81.300 | 83.950 | 82.685 | 155,138 |
| 2024-06-17 | 83.650 | 85.100 | 82.100 | 82.700 | 81.454 | 68,532 |
| 2024-06-14 | 82.000 | 84.550 | 82.000 | 84.350 | 83.079 | 143,685 |
| 2024-06-13 | 85.950 | 87.250 | 83.300 | 83.700 | 82.439 | 87,367 |
| 2024-06-12 | 81.900 | 86.500 | 81.650 | 86.000 | 84.704 | 132,068 |
| 2024-06-11 | 79.950 | 82.200 | 79.850 | 81.000 | 79.780 | 186,329 |
| 2024-06-10 | 81.650 | 81.750 | 79.350 | 79.750 | 78.548 | 158,037 |
| 2024-06-07 | 82.950 | 83.000 | 80.200 | 81.600 | 80.370 | 386,017 |
| 2024-06-05 | 81.000 | 83.650 | 81.000 | 83.050 | 81.799 | 66,462 |
| 2024-06-04 | 80.900 | 82.450 | 80.550 | 81.000 | 79.780 | 74,170 |
| 2024-06-03 | 81.250 | 81.550 | 80.050 | 81.000 | 79.780 | 214,163 |
| 2024-05-31 | 81.950 | 83.350 | 79.650 | 80.550 | 79.336 | 2,833,945 |
| 2024-05-30 | 80.950 | 81.450 | 79.350 | 79.750 | 78.548 | 132,503 |
| 2024-05-29 | 82.300 | 82.450 | 80.350 | 80.950 | 79.730 | 116,069 |
| 2024-05-28 | 82.000 | 83.200 | 81.650 | 82.300 | 81.060 | 167,395 |
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.