NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	43.805	45.020	43.695	44.705	42.511	99,289
2022-09-26	44.695	45.255	43.785	43.805	41.655	66,821
2022-09-23	45.995	45.995	43.505	44.695	42.502	83,193
2022-09-22	46.405	47.145	45.520	45.545	43.310	158,567
2022-09-21	48.500	49.310	46.300	47.145	44.831	131,320
2022-09-20	50.880	52.000	49.065	49.500	47.071	202,140
2022-09-19	50.300	50.990	48.815	50.630	48.145	82,916
2022-09-16	51.050	51.050	49.155	50.300	47.831	235,618
2022-09-15	50.000	51.490	50.000	51.050	48.545	105,261
2022-09-14	51.810	52.100	49.580	50.530	48.050	75,836
2022-09-13	50.740	51.810	50.050	51.810	49.267	138,612
2022-09-12	49.080	51.430	48.550	50.740	48.250	1,178,270
2022-09-09	47.415	51.750	47.005	49.080	46.671	73,673
2022-09-08	46.940	48.395	46.630	47.265	44.945	66,445
2022-09-07	48.410	48.410	46.250	46.940	44.636	38,440
2022-09-06	47.720	49.855	47.305	48.410	46.034	46,317
2022-09-05	48.345	49.940	47.710	48.480	46.101	40,449
2022-09-02	47.855	51.020	47.500	50.060	47.603	703,517
2022-09-01	49.370	49.370	47.530	47.855	45.506	833,830
2022-08-31	49.500	50.640	48.580	49.370	46.947	268,348
2022-08-30	49.765	50.370	48.950	49.545	47.114	56,154
2022-08-29	50.430	50.470	48.920	49.765	47.323	65,216
2022-08-26	52.570	54.390	50.490	50.490	48.012	73,181
2022-08-25	54.070	56.280	52.540	52.540	49.962	358,624
2022-08-24	53.940	54.670	52.730	54.070	51.416	72,293
2022-08-23	55.500	56.050	53.630	53.630	50.998	58,329
2022-08-22	57.970	57.970	54.800	55.500	52.776	84,401
2022-08-19	59.390	59.390	57.000	58.000	55.154	156,943
2022-08-18	58.230	59.660	58.220	59.090	56.190	25,471
2022-08-17	59.120	59.990	57.900	58.720	55.838	249,494
2022-08-16	59.880	60.000	58.210	59.120	56.219	39,563
2022-08-15	58.000	60.420	57.800	59.880	56.941	395,790
2022-08-12	56.180	58.000	55.900	58.000	55.154	47,168
2022-08-11	57.200	57.700	56.180	56.530	53.756	19,597
2022-08-10	54.570	57.500	54.060	57.160	54.355	61,738
2022-08-09	57.830	57.840	53.820	54.570	51.892	144,437
2022-08-08	57.720	58.990	57.600	57.830	54.992	24,732
2022-08-05	60.330	60.950	57.480	57.710	54.878	28,703
2022-08-04	60.130	61.030	59.600	60.330	57.369	46,283
2022-08-03	58.780	60.340	58.780	60.120	57.170	37,549
2022-08-02	61.350	61.650	58.630	58.780	55.895	34,496
2022-08-01	62.000	63.310	62.000	62.160	59.109	38,259
2022-07-29	62.000	62.700	61.680	62.000	58.957	41,343
2022-07-28	60.850	62.000	60.650	61.370	58.358	35,067
2022-07-27	59.600	60.650	59.590	60.650	57.674	56,108
2022-07-26	60.800	61.060	59.000	59.600	56.675	49,841
2022-07-25	61.760	61.830	60.210	60.840	57.854	49,842
2022-07-22	60.830	62.970	60.830	61.850	58.815	72,962
2022-07-21	58.100	64.120	55.530	60.820	57.835	315,915
2022-07-20	53.780	56.500	53.780	54.880	52.187	58,979
2022-07-19	53.340	55.390	52.850	54.740	52.054	24,790
2022-07-18	51.950	55.000	51.850	53.340	50.722	36,427
2022-07-15	51.920	52.830	50.810	51.950	49.401	23,391
2022-07-14	51.460	53.720	50.910	51.920	49.372	126,340
2022-07-13	52.230	54.270	51.310	52.230	49.667	28,546
2022-07-12	54.450	54.990	50.810	52.570	49.990	58,098
2022-07-11	52.370	53.790	50.900	53.460	50.836	30,075
2022-07-08	52.520	53.780	51.400	52.890	50.294	38,608
2022-07-07	50.000	53.220	49.630	52.580	50.000	196,759
2022-07-06	48.825	50.230	47.500	49.630	47.194	231,138

← NewerPage 18 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.