NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	64.200	65.350	63.350	64.350	62.484	221,372
2023-09-07	62.600	64.300	61.200	64.200	62.339	306,043
2023-09-06	62.500	63.600	61.750	62.750	60.931	116,985
2023-09-05	61.000	62.850	61.000	62.250	60.445	198,255
2023-09-04	59.750	62.450	59.700	61.050	59.280	155,366
2023-09-01	58.800	60.150	58.100	59.750	58.018	338,486
2023-08-31	58.800	59.450	58.250	59.050	57.338	282,620
2023-08-30	58.650	59.250	58.000	58.800	57.095	303,410
2023-08-29	57.500	58.950	56.850	58.650	56.950	112,395
2023-08-28	56.950	57.850	56.900	57.300	55.639	231,199
2023-08-25	56.250	57.450	55.550	56.550	54.910	232,946
2023-08-24	58.250	60.300	56.350	56.450	54.813	163,679
2023-08-23	57.800	58.800	57.050	58.250	56.561	295,662
2023-08-22	58.100	58.750	57.800	58.550	56.852	176,562
2023-08-21	58.750	59.750	57.500	57.850	56.173	174,773
2023-08-18	60.650	60.650	58.500	59.450	57.726	222,959
2023-08-17	61.600	61.700	60.000	60.900	59.134	91,584
2023-08-16	62.150	62.500	60.550	61.900	60.105	105,878
2023-08-15	62.300	62.700	60.200	62.350	60.542	135,927
2023-08-14	62.850	63.150	61.200	62.250	60.445	123,849
2023-08-11	66.500	67.500	62.750	62.800	60.979	425,314
2023-08-10	65.900	66.600	65.250	66.500	64.572	176,021
2023-08-09	64.950	66.100	64.400	65.850	63.941	291,803
2023-08-08	63.950	64.650	63.000	64.450	62.581	140,421
2023-08-07	63.100	64.450	63.000	63.950	62.096	200,818
2023-08-04	62.200	64.250	62.000	63.100	61.271	150,628
2023-08-03	61.900	63.050	61.500	62.100	60.300	146,618
2023-08-02	62.000	63.000	61.400	62.300	60.494	157,297
2023-08-01	62.000	63.300	61.700	62.300	60.494	235,087
2023-07-31	61.650	63.250	61.400	62.950	61.125	275,508
2023-07-28	59.400	62.300	58.800	61.650	59.863	583,805
2023-07-27	59.050	59.650	58.100	59.500	57.775	201,123
2023-07-26	60.400	60.400	58.850	59.000	57.289	255,196
2023-07-25	60.650	61.350	59.850	60.800	59.037	314,666
2023-07-24	64.950	64.950	60.100	60.600	58.843	974,336
2023-07-21	63.000	68.050	59.150	64.850	62.970	1,513,655
2023-07-20	75.000	75.000	72.750	73.250	71.126	400,233
2023-07-19	75.750	76.000	74.300	75.000	72.825	154,376
2023-07-18	76.300	77.000	74.900	75.550	73.360	164,342
2023-07-17	77.200	77.200	75.400	76.300	74.088	167,805
2023-07-14	78.000	79.050	75.500	77.750	75.496	152,812
2023-07-13	78.650	79.550	77.650	78.050	75.787	166,678
2023-07-12	79.000	79.000	76.150	78.650	76.370	95,533
2023-07-11	79.000	80.900	78.750	79.000	76.710	142,771
2023-07-10	80.500	80.500	78.100	78.750	76.467	95,700
2023-07-07	80.400	81.250	79.350	80.550	78.215	195,208
2023-07-06	81.050	81.800	80.250	80.400	78.069	72,019
2023-07-05	82.000	83.050	81.200	81.850	79.477	140,251
2023-07-04	83.600	84.350	81.550	83.050	80.642	83,115
2023-07-03	84.050	85.100	81.100	82.400	80.011	147,373
2023-06-30	84.400	84.600	78.250	84.050	81.613	280,326
2023-06-29	83.000	85.250	80.800	82.750	80.351	385,944
2023-06-28	80.750	82.350	80.750	81.500	79.137	419,219
2023-06-27	80.700	81.400	79.350	79.500	77.195	156,496
2023-06-26	82.650	83.500	80.700	80.950	78.603	164,183
2023-06-22	81.900	82.700	80.450	82.050	79.671	160,224
2023-06-21	80.600	83.250	80.600	82.250	79.865	165,013
2023-06-20	82.200	83.150	80.700	81.000	78.652	219,206
2023-06-19	84.900	85.600	81.550	82.200	79.817	135,011
2023-06-16	87.000	87.150	84.650	84.900	82.438	116,894

← NewerPage 14 of 22 · 1,261 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.