NCAB Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 82.000 | 83.200 | 81.650 | 82.300 | 81.060 | 167,395 |
| 2024-05-27 | 84.850 | 84.850 | 80.800 | 81.800 | 80.567 | 184,820 |
| 2024-05-24 | 83.850 | 85.500 | 82.900 | 84.850 | 83.571 | 191,599 |
| 2024-05-23 | 84.350 | 86.150 | 83.850 | 84.300 | 83.030 | 169,369 |
| 2024-05-22 | 83.600 | 85.100 | 82.600 | 84.400 | 83.128 | 127,854 |
| 2024-05-21 | 82.350 | 83.400 | 80.650 | 83.400 | 82.143 | 109,759 |
| 2024-05-20 | 79.600 | 82.300 | 79.400 | 82.250 | 81.011 | 107,932 |
| 2024-05-17 | 79.900 | 79.900 | 78.600 | 79.600 | 78.401 | 95,091 |
| 2024-05-16 | 77.000 | 79.900 | 76.450 | 79.900 | 78.696 | 593,753 |
| 2024-05-15 | 77.500 | 78.350 | 76.600 | 77.000 | 75.840 | 284,628 |
| 2024-05-14 | 74.750 | 77.800 | 74.550 | 77.500 | 76.332 | 66,761 |
| 2024-05-13 | 76.950 | 77.500 | 74.000 | 74.750 | 73.624 | 88,177 |
| 2024-05-10 | 75.350 | 78.000 | 75.250 | 77.800 | 76.628 | 171,771 |
| 2024-05-08 | 77.000 | 77.900 | 75.350 | 75.350 | 73.165 | 72,349 |
| 2024-05-07 | 75.950 | 78.200 | 74.050 | 78.200 | 75.933 | 156,742 |
| 2024-05-06 | 73.750 | 75.000 | 71.600 | 74.450 | 72.291 | 718,916 |
| 2024-05-03 | 69.650 | 74.000 | 68.850 | 74.000 | 71.854 | 367,981 |
| 2024-05-02 | 72.550 | 73.200 | 68.550 | 68.550 | 66.562 | 141,449 |
| 2024-04-30 | 72.450 | 73.050 | 71.850 | 72.550 | 70.447 | 108,663 |
| 2024-04-29 | 73.650 | 74.200 | 70.600 | 72.450 | 70.349 | 181,042 |
| 2024-04-26 | 68.850 | 74.300 | 68.300 | 73.800 | 71.660 | 491,938 |
| 2024-04-25 | 64.800 | 68.650 | 64.550 | 66.700 | 64.766 | 533,619 |
| 2024-04-24 | 65.700 | 66.600 | 64.650 | 65.900 | 63.989 | 120,254 |
| 2024-04-23 | 63.000 | 65.300 | 63.000 | 65.050 | 63.164 | 115,322 |
| 2024-04-22 | 62.550 | 63.000 | 62.000 | 63.000 | 61.173 | 222,822 |
| 2024-04-19 | 61.450 | 62.750 | 61.450 | 62.300 | 60.494 | 225,582 |
| 2024-04-18 | 62.000 | 63.550 | 61.750 | 62.450 | 60.639 | 227,173 |
| 2024-04-17 | 65.000 | 65.000 | 61.150 | 62.150 | 60.348 | 269,512 |
| 2024-04-16 | 61.650 | 62.700 | 60.350 | 62.700 | 60.882 | 340,603 |
| 2024-04-15 | 62.100 | 63.200 | 61.200 | 61.900 | 60.105 | 321,745 |
| 2024-04-12 | 63.750 | 65.850 | 61.950 | 61.950 | 60.154 | 95,674 |
| 2024-04-11 | 62.750 | 64.800 | 62.350 | 63.950 | 62.096 | 152,967 |
| 2024-04-10 | 66.900 | 67.350 | 62.950 | 62.950 | 61.125 | 124,449 |
| 2024-04-09 | 66.700 | 68.100 | 65.850 | 66.900 | 64.960 | 126,256 |
| 2024-04-08 | 64.950 | 67.350 | 64.500 | 66.950 | 65.009 | 150,583 |
| 2024-04-05 | 67.050 | 67.600 | 64.700 | 65.150 | 63.261 | 243,459 |
| 2024-04-04 | 66.800 | 68.050 | 65.850 | 67.950 | 65.980 | 132,083 |
| 2024-04-03 | 69.750 | 70.100 | 66.700 | 67.050 | 65.106 | 237,094 |
| 2024-04-02 | 69.550 | 70.400 | 66.450 | 70.000 | 67.970 | 304,145 |
| 2024-03-28 | 70.350 | 70.800 | 69.850 | 70.150 | 68.116 | 56,193 |
| 2024-03-27 | 68.900 | 71.000 | 68.650 | 70.350 | 68.310 | 167,157 |
| 2024-03-26 | 73.300 | 73.300 | 68.450 | 69.050 | 67.048 | 275,333 |
| 2024-03-25 | 72.850 | 73.675 | 72.050 | 73.300 | 71.175 | 2,779,003 |
| 2024-03-22 | 73.000 | 73.550 | 72.250 | 72.900 | 70.786 | 172,459 |
| 2024-03-21 | 68.000 | 73.000 | 67.800 | 73.000 | 70.883 | 301,079 |
| 2024-03-20 | 65.950 | 67.750 | 65.450 | 67.650 | 65.689 | 415,302 |
| 2024-03-19 | 60.700 | 66.000 | 60.300 | 66.000 | 64.086 | 1,882,454 |
| 2024-03-18 | 64.650 | 64.650 | 59.850 | 60.750 | 58.989 | 812,145 |
| 2024-03-15 | 66.650 | 67.700 | 64.650 | 64.650 | 62.776 | 4,531,249 |
| 2024-03-14 | 66.700 | 67.650 | 66.100 | 66.650 | 64.718 | 559,059 |
| 2024-03-13 | 67.650 | 67.750 | 65.850 | 66.700 | 64.766 | 139,053 |
| 2024-03-12 | 65.950 | 68.250 | 64.850 | 67.750 | 65.786 | 222,110 |
| 2024-03-11 | 64.200 | 66.600 | 63.400 | 65.950 | 64.038 | 471,362 |
| 2024-03-08 | 69.900 | 70.050 | 64.950 | 64.950 | 63.067 | 864,061 |
| 2024-03-07 | 71.950 | 72.750 | 69.900 | 69.900 | 67.873 | 137,447 |
| 2024-03-06 | 76.350 | 77.000 | 72.350 | 72.500 | 70.398 | 195,961 |
| 2024-03-05 | 76.800 | 79.100 | 76.050 | 76.550 | 74.331 | 194,490 |
| 2024-03-04 | 76.900 | 77.450 | 75.350 | 76.800 | 74.573 | 106,443 |
| 2024-03-01 | 75.450 | 77.550 | 75.250 | 76.750 | 74.525 | 293,666 |
| 2024-02-29 | 75.850 | 75.850 | 71.600 | 75.450 | 73.262 | 457,712 |
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.