NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	72.150	73.200	70.950	72.500	70.398	118,004
2024-02-26	74.400	75.350	71.050	72.150	70.058	119,152
2024-02-23	74.850	75.900	73.250	74.800	72.631	134,364
2024-02-22	74.000	76.000	72.800	74.850	72.680	180,893
2024-02-21	72.900	72.900	71.050	72.000	69.912	117,074
2024-02-20	73.200	73.600	71.150	72.400	70.301	83,625
2024-02-19	72.000	74.700	71.900	73.200	71.078	144,030
2024-02-16	70.550	73.350	69.500	72.600	70.495	276,229
2024-02-15	62.000	70.550	60.000	70.550	68.505	930,736
2024-02-14	68.650	71.750	68.650	71.650	69.573	185,099
2024-02-13	69.950	70.000	68.900	69.850	67.825	83,352
2024-02-12	68.850	71.000	68.850	69.950	67.922	112,892
2024-02-09	69.400	69.800	66.250	68.850	66.854	393,930
2024-02-08	70.100	71.200	69.250	69.400	67.388	158,516
2024-02-07	69.700	70.400	68.450	70.250	68.213	115,648
2024-02-06	68.300	71.200	68.000	70.250	68.213	94,803
2024-02-05	68.450	68.900	66.450	68.300	66.320	63,008
2024-02-02	70.000	70.450	68.300	68.450	66.465	121,249
2024-02-01	67.800	69.700	67.000	69.150	67.145	90,817
2024-01-31	68.550	69.300	67.000	67.800	65.834	378,182
2024-01-30	67.900	69.700	67.850	68.550	66.562	123,678
2024-01-29	67.300	69.300	66.200	68.800	66.805	130,703
2024-01-26	67.300	68.150	66.050	68.000	66.028	84,627
2024-01-25	66.300	67.600	66.200	67.300	65.349	78,006
2024-01-24	66.000	67.650	65.300	66.300	64.378	146,367
2024-01-23	66.250	67.450	65.000	66.600	64.669	176,704
2024-01-22	68.350	69.250	63.600	66.200	64.281	351,751
2024-01-19	70.300	70.650	68.850	69.200	67.194	97,550
2024-01-18	69.100	71.050	69.050	70.300	68.262	163,353
2024-01-17	67.000	68.850	65.900	68.850	66.854	225,556
2024-01-16	66.200	67.500	65.700	67.500	65.543	189,693
2024-01-15	67.000	67.300	65.600	66.200	64.281	317,959
2024-01-12	68.000	68.250	66.800	67.150	65.203	190,337
2024-01-11	67.000	67.900	66.350	66.350	64.426	405,631
2024-01-10	68.950	69.200	66.200	67.100	65.155	162,912
2024-01-09	69.000	69.850	68.250	68.950	66.951	168,001
2024-01-08	66.450	69.000	65.850	69.000	66.999	249,845
2024-01-05	67.600	67.600	65.050	66.500	64.572	244,756
2024-01-04	69.000	69.900	65.950	67.600	65.640	441,276
2024-01-03	71.550	71.750	68.750	69.150	67.145	182,732
2024-01-02	73.250	73.550	71.150	71.550	69.476	244,897
2023-12-29	73.700	74.950	73.250	73.250	71.126	145,946
2023-12-28	73.650	74.250	72.100	73.600	71.466	223,956
2023-12-27	71.000	73.050	71.000	73.000	70.883	233,778
2023-12-22	68.000	70.650	67.850	70.450	68.407	330,347
2023-12-21	68.600	69.100	67.000	68.150	66.174	351,940
2023-12-20	69.750	70.200	68.500	69.600	67.582	97,316
2023-12-19	70.600	72.050	69.150	69.950	67.922	666,553
2023-12-18	70.800	71.400	69.800	70.950	68.893	229,272
2023-12-15	70.000	71.750	68.750	70.800	68.747	341,728
2023-12-14	65.200	69.800	65.200	68.750	66.757	308,405
2023-12-13	63.450	64.600	63.050	64.600	62.727	449,709
2023-12-12	65.800	65.800	62.500	63.450	61.610	224,978
2023-12-11	64.200	65.250	62.600	65.100	63.213	390,947
2023-12-08	63.050	65.000	63.000	64.200	62.339	153,418
2023-12-07	63.700	63.900	61.800	63.050	61.222	352,411
2023-12-06	61.750	63.950	61.650	63.950	62.096	237,117
2023-12-05	61.150	62.300	60.400	62.000	60.202	703,604
2023-12-04	65.900	66.350	61.200	61.250	59.474	285,633
2023-12-01	65.500	66.700	64.350	65.900	63.989	634,526

← NewerPage 12 of 21 · 1,260 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.