NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	65.500	66.700	64.350	65.900	63.989	634,526
2023-11-30	66.150	68.250	65.500	65.500	63.601	6,647,474
2023-11-29	65.000	66.850	65.000	66.150	64.232	323,860
2023-11-28	66.400	66.550	64.850	65.400	63.504	241,250
2023-11-27	66.850	69.450	65.800	66.200	64.281	451,547
2023-11-24	65.000	67.500	65.000	66.850	64.912	265,193
2023-11-23	65.000	66.250	64.750	65.000	63.115	216,836
2023-11-22	64.050	65.800	64.050	65.000	63.115	118,672
2023-11-21	65.250	66.450	63.800	64.000	62.144	181,242
2023-11-20	65.900	66.300	64.000	65.000	63.115	242,747
2023-11-17	63.250	66.050	63.250	65.900	63.989	541,800
2023-11-16	67.100	67.900	62.950	63.200	61.368	317,898
2023-11-15	65.000	68.950	64.450	67.150	65.203	1,681,819
2023-11-14	59.150	64.700	59.150	64.000	62.144	834,012
2023-11-13	58.650	59.350	57.750	59.050	57.338	340,297
2023-11-10	59.950	60.000	58.600	58.650	56.950	217,911
2023-11-09	56.100	60.100	56.100	59.950	58.212	1,230,121
2023-11-08	57.250	57.650	53.600	56.400	54.765	824,940
2023-11-07	55.700	57.850	51.900	57.250	55.590	808,889
2023-11-06	56.000	57.450	55.700	56.300	54.668	309,944
2023-11-03	55.750	57.300	55.200	55.950	54.328	282,635
2023-11-02	54.200	57.350	54.150	55.750	54.134	262,123
2023-11-01	53.550	54.150	52.750	53.850	52.289	121,043
2023-10-31	52.900	53.550	51.350	53.300	51.755	682,733
2023-10-30	52.050	54.350	52.000	52.900	51.366	462,027
2023-10-27	54.000	54.000	51.100	52.050	50.541	122,769
2023-10-26	53.000	53.600	51.000	53.050	51.512	254,774
2023-10-25	54.350	54.350	51.400	53.400	51.852	244,602
2023-10-24	52.750	53.900	51.650	53.900	52.337	246,348
2023-10-23	53.100	53.200	50.800	53.050	51.512	149,366
2023-10-20	52.850	53.900	51.100	53.200	51.658	194,271
2023-10-19	53.000	54.150	52.450	53.250	51.706	253,844
2023-10-18	52.800	53.600	51.350	53.050	51.512	232,085
2023-10-17	51.900	52.350	51.150	52.350	50.832	629,378
2023-10-16	50.800	52.300	50.300	51.900	50.395	246,470
2023-10-13	52.800	52.800	50.800	50.800	49.327	606,745
2023-10-12	52.150	53.850	52.000	53.000	51.463	803,835
2023-10-11	54.800	55.200	52.150	52.150	50.638	132,474
2023-10-10	53.900	55.000	53.050	54.750	53.163	150,761
2023-10-09	54.000	54.650	52.000	52.150	50.638	166,056
2023-10-06	52.000	53.950	51.350	53.950	52.386	154,603
2023-10-05	52.250	53.400	51.950	52.650	51.124	196,334
2023-10-04	52.800	53.000	52.100	52.300	50.784	119,246
2023-10-03	53.500	53.500	52.600	52.800	51.269	494,883
2023-10-02	53.850	54.850	52.500	53.500	51.949	175,866
2023-09-29	53.800	55.400	53.500	53.850	52.289	232,534
2023-09-28	50.600	53.300	50.450	53.100	51.560	829,642
2023-09-27	50.300	51.100	49.980	50.700	49.230	595,027
2023-09-26	52.000	52.050	50.050	50.100	48.647	279,892
2023-09-25	51.900	52.950	50.800	51.750	50.250	589,126
2023-09-22	52.250	53.250	51.500	51.700	50.201	240,905
2023-09-21	53.600	53.600	52.400	52.750	51.221	247,919
2023-09-20	53.400	54.300	52.900	54.250	52.677	188,396
2023-09-19	54.400	55.350	52.700	53.000	51.463	533,191
2023-09-18	55.950	56.250	54.400	54.500	52.920	275,872
2023-09-15	56.400	57.600	55.750	56.250	54.619	1,895,049
2023-09-14	56.300	56.300	52.750	55.900	54.279	1,116,810
2023-09-13	57.500	58.000	56.150	56.450	54.813	22,389,160
2023-09-12	62.050	63.000	60.050	60.200	58.455	115,495
2023-09-11	64.700	64.900	62.000	62.050	60.251	193,962

← NewerPage 13 of 21 · 1,257 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.