NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	86.850	87.300	85.700	86.600	84.089	94,179
2023-06-14	87.550	87.550	86.100	86.750	84.235	90,860
2023-06-13	85.350	89.350	85.350	87.550	85.012	169,948
2023-06-12	85.000	87.400	84.200	85.350	82.875	682,623
2023-06-09	82.000	85.100	82.000	84.350	81.904	279,139
2023-06-08	83.600	83.600	81.500	82.800	80.399	258,587
2023-06-07	87.500	87.900	83.650	83.850	81.419	211,876
2023-06-05	84.550	88.700	84.350	87.100	84.575	187,787
2023-06-02	84.100	85.100	83.100	84.350	81.904	120,040
2023-06-01	83.350	85.350	82.850	84.050	81.613	149,547
2023-05-31	80.000	84.200	78.700	82.750	80.351	727,529
2023-05-30	81.200	81.800	79.300	80.000	77.681	231,985
2023-05-29	81.200	81.450	80.100	80.900	78.554	151,637
2023-05-26	82.200	82.600	80.600	81.000	78.652	266,934
2023-05-25	78.900	81.950	78.850	81.600	79.234	116,215
2023-05-24	78.750	79.450	77.500	78.850	76.564	178,958
2023-05-23	81.400	82.000	78.200	78.750	76.467	240,880
2023-05-22	80.650	81.400	78.950	81.400	79.040	117,371
2023-05-19	79.400	81.100	78.800	80.650	78.312	227,706
2023-05-17	79.800	79.800	78.650	79.400	77.098	60,913
2023-05-16	80.000	80.400	79.300	79.600	77.292	212,374
2023-05-15	79.850	81.200	79.350	80.000	77.681	145,660
2023-05-12	77.000	80.300	76.800	79.900	77.583	218,986
2023-05-11	75.700	80.050	71.550	78.750	76.467	9,481,079
2023-05-10	78.000	78.650	76.750	77.600	75.350	270,921
2023-05-09	80.050	80.050	78.050	78.800	75.447	196,617
2023-05-08	82.200	82.450	79.400	80.150	76.740	251,972
2023-05-05	82.350	83.100	81.500	82.150	78.655	240,713
2023-05-04	81.900	85.150	81.400	82.350	78.846	168,631
2023-05-03	80.200	82.350	79.000	81.900	78.415	252,309
2023-05-02	78.200	80.600	77.400	80.200	76.788	327,268
2023-04-28	78.600	79.900	75.400	78.150	74.825	749,379
2023-04-27	72.400	80.350	71.500	78.650	75.304	681,942
2023-04-26	62.000	72.500	61.850	72.400	69.320	1,362,111
2023-04-25	61.300	61.300	59.550	60.750	58.165	173,874
2023-04-24	61.450	63.850	60.900	61.350	58.740	1,176,758
2023-04-21	61.200	61.750	60.500	61.550	58.931	104,428
2023-04-20	64.500	64.500	60.400	61.200	58.596	114,737
2023-04-19	65.500	65.500	63.400	64.500	61.756	377,902
2023-04-18	66.600	66.600	63.800	64.900	62.139	204,073
2023-04-17	65.050	66.950	63.350	63.550	60.846	1,797,434
2023-04-14	65.050	67.050	64.000	65.050	62.282	87,137
2023-04-13	65.100	65.800	64.750	65.050	62.282	202,555
2023-04-12	64.750	65.850	63.900	65.100	62.330	170,657
2023-04-11	62.700	64.500	61.100	64.500	61.756	240,169
2023-04-06	61.500	62.850	60.700	60.850	58.261	96,689
2023-04-05	62.500	63.000	60.100	60.950	58.357	3,410,385
2023-04-04	60.650	63.400	60.000	62.500	59.841	705,034
2023-04-03	61.050	61.300	60.000	60.650	58.069	78,273
2023-03-31	60.200	61.150	59.250	61.000	58.405	380,852
2023-03-30	58.950	60.400	58.050	60.200	57.639	393,632
2023-03-29	55.200	58.100	55.200	58.000	55.532	170,065
2023-03-28	55.000	55.200	54.100	54.900	52.564	744,710
2023-03-27	52.500	54.950	52.450	54.350	52.038	314,278
2023-03-24	52.900	53.350	51.700	51.750	49.548	77,083
2023-03-23	53.000	53.200	51.800	52.900	50.649	55,982
2023-03-22	52.100	52.800	51.950	52.350	50.123	59,015
2023-03-21	52.050	52.850	51.750	52.100	49.883	267,104
2023-03-20	50.000	52.150	49.020	51.600	49.405	188,281
2023-03-17	51.300	52.800	51.000	51.200	49.022	371,006

← NewerPage 15 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.