NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	63.600	65.050	62.750	63.500	60.798	111,944
2022-12-19	63.400	65.200	63.050	64.150	61.421	111,207
2022-12-16	66.450	67.000	63.750	63.750	61.038	114,283
2022-12-15	70.300	70.300	66.400	66.450	63.623	297,673
2022-12-14	65.500	74.100	65.100	71.050	68.027	448,189
2022-12-13	65.000	66.750	63.850	65.450	62.665	213,652
2022-12-12	64.800	65.100	62.300	65.000	62.234	88,508
2022-12-09	61.950	65.050	61.950	64.750	61.995	134,323
2022-12-08	63.700	64.200	61.700	62.500	59.841	139,568
2022-12-07	63.000	63.650	61.650	63.250	60.559	106,928
2022-12-06	65.350	65.500	63.000	63.100	60.415	184,745
2022-12-05	65.450	67.750	64.400	64.950	62.186	355,639
2022-12-02	64.800	66.250	63.050	65.450	62.665	185,650
2022-12-01	64.950	65.150	63.700	64.750	61.995	214,663
2022-11-30	64.350	65.650	62.850	63.450	60.750	439,216
2022-11-29	63.450	64.900	61.600	63.100	60.415	409,484
2022-11-28	64.300	65.200	61.000	62.800	60.128	734,473
2022-11-25	56.600	58.600	55.650	58.600	56.107	196,428
2022-11-24	55.770	56.530	54.770	56.530	54.125	124,124
2022-11-23	54.000	55.370	53.660	55.230	52.880	66,528
2022-11-22	54.900	55.270	53.560	54.000	51.702	146,573
2022-11-21	55.000	55.000	53.780	55.000	52.660	319,976
2022-11-18	52.100	55.230	50.950	55.000	52.660	139,033
2022-11-17	55.640	55.650	51.200	52.100	49.883	62,248
2022-11-16	54.800	55.150	52.410	52.450	50.218	91,059
2022-11-15	55.950	56.990	54.550	55.340	52.985	117,255
2022-11-14	61.460	61.460	55.620	55.950	53.569	184,316
2022-11-11	57.050	60.610	57.050	59.200	56.681	6,281,069
2022-11-10	55.800	57.990	53.670	57.050	54.623	388,693
2022-11-09	53.990	56.040	53.720	54.960	52.622	652,083
2022-11-08	55.000	60.000	53.000	53.280	51.013	354,269
2022-11-07	48.960	52.350	48.960	52.350	50.123	82,104
2022-11-04	47.700	49.215	47.530	48.960	46.877	27,699
2022-11-03	47.000	49.785	47.000	48.340	46.283	346,171
2022-11-02	50.470	51.240	48.010	48.535	46.470	75,355
2022-11-01	49.125	50.450	47.760	50.450	48.303	88,388
2022-10-31	51.300	51.670	46.965	48.185	46.135	226,671
2022-10-28	51.000	51.990	49.280	51.680	49.481	99,785
2022-10-27	49.870	51.500	49.610	51.000	48.830	113,022
2022-10-26	48.500	49.815	48.000	49.560	47.451	36,210
2022-10-25	46.750	48.500	45.830	48.500	46.436	97,241
2022-10-24	43.705	46.750	43.700	45.835	43.885	238,634
2022-10-21	43.950	44.835	43.080	43.705	41.845	31,522
2022-10-20	43.855	44.220	42.625	43.950	42.080	50,414
2022-10-19	44.965	44.965	42.390	43.350	41.506	77,188
2022-10-18	43.870	45.600	43.075	44.965	43.052	53,554
2022-10-17	42.100	44.075	41.710	43.435	41.587	53,817
2022-10-14	42.220	43.300	41.680	42.075	40.285	27,383
2022-10-13	40.930	42.495	40.000	41.880	40.098	67,600
2022-10-12	41.710	42.155	40.685	40.930	39.189	41,054
2022-10-11	40.590	41.840	40.590	41.710	39.935	42,234
2022-10-10	41.400	41.880	40.570	41.305	39.548	79,401
2022-10-07	44.220	44.220	40.800	41.540	39.773	46,148
2022-10-06	44.725	45.830	43.975	44.200	42.319	56,146
2022-10-05	45.840	46.715	44.420	44.725	42.822	17,290
2022-10-04	43.705	46.585	43.705	45.840	43.890	55,888
2022-10-03	45.500	45.500	42.760	43.685	41.826	83,861
2022-09-30	44.000	45.935	43.255	45.825	43.875	87,840
2022-09-29	45.460	51.750	43.490	44.000	41.841	58,563
2022-09-28	45.080	45.460	42.560	45.460	43.229	81,357

← NewerPage 17 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.