NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	75.000	76.000	71.200	71.800	71.800	335,788
2026-07-24	77.500	79.200	74.100	74.600	74.600	151,413
2026-07-23	79.400	80.100	77.600	77.900	77.900	218,787
2026-07-22	81.200	83.800	77.600	78.400	78.400	393,414
2026-07-21	74.100	76.400	73.700	75.500	75.500	161,301
2026-07-20	73.300	74.800	72.900	73.400	73.400	123,852
2026-07-17	74.900	75.400	71.000	73.400	73.400	301,360
2026-07-16	75.000	77.200	74.300	75.900	75.900	146,570
2026-07-15	77.300	77.700	74.300	74.900	74.900	148,507
2026-07-14	71.800	75.700	71.800	75.100	75.100	112,152
2026-07-13	72.400	72.900	70.900	71.600	71.600	111,430
2026-07-10	74.300	74.300	72.000	72.900	72.900	156,138
2026-07-09	73.700	75.000	73.200	74.500	74.500	121,296
2026-07-08	73.100	73.200	71.300	71.800	71.800	133,756
2026-07-07	77.100	77.100	73.100	73.200	73.200	190,690
2026-07-06	82.400	82.400	77.000	77.400	77.400	257,718
2026-07-03	79.000	82.700	79.000	82.000	82.000	157,485
2026-07-02	82.200	82.200	78.700	78.700	78.700	338,257
2026-07-01	83.800	84.000	81.400	82.900	82.900	122,540
2026-06-30	83.600	84.900	83.000	84.000	84.000	246,223
2026-06-29	80.400	85.000	80.400	83.000	83.000	252,626
2026-06-26	82.500	82.500	79.800	80.200	80.200	199,355
2026-06-25	85.000	86.200	81.500	82.500	82.500	359,924
2026-06-24	81.300	81.600	78.000	80.200	80.200	307,404
2026-06-23	79.600	81.700	78.500	80.300	80.300	162,675
2026-06-22	79.000	80.400	78.400	79.700	79.700	174,141
2026-06-18	79.800	80.500	78.800	80.100	80.100	502,812
2026-06-17	80.600	81.600	79.100	79.900	79.900	265,673
2026-06-16	83.400	84.900	79.900	80.600	80.600	217,662
2026-06-15	80.200	84.800	80.200	83.300	83.300	241,852
2026-06-12	78.500	81.800	78.400	79.800	79.800	193,697
2026-06-11	78.600	79.600	76.700	77.300	77.300	179,453
2026-06-10	79.300	80.400	77.600	78.600	78.600	276,376
2026-06-09	83.000	83.200	79.100	79.200	79.200	141,038
2026-06-08	85.100	85.200	80.300	82.700	82.700	338,913
2026-06-05	85.000	85.600	83.800	85.000	85.000	273,220
2026-06-04	85.500	86.000	83.300	84.900	84.900	439,317
2026-06-03	85.200	86.800	84.000	85.400	85.400	336,446
2026-06-02	82.300	85.700	80.300	85.100	85.100	399,087
2026-06-01	82.100	83.700	80.600	82.000	82.000	311,583
2026-05-29	82.000	84.300	80.500	81.900	81.900	5,397,025
2026-05-28	81.000	81.700	79.200	80.700	80.700	683,831
2026-05-27	82.500	83.200	78.700	80.900	80.900	493,739
2026-05-26	80.600	82.400	79.900	82.400	82.400	469,610
2026-05-25	80.000	81.800	79.800	80.600	80.600	154,333
2026-05-22	78.200	79.900	78.100	79.700	79.700	142,811
2026-05-21	78.000	78.000	75.800	78.000	78.000	398,061
2026-05-20	72.700	78.400	72.700	77.900	77.900	186,757
2026-05-19	72.700	73.800	71.700	72.800	72.800	183,595
2026-05-18	74.000	74.000	72.000	72.600	72.600	173,746
2026-05-15	75.900	75.900	73.000	74.000	74.000	115,048
2026-05-13	74.500	75.400	73.100	74.700	74.700	85,257
2026-05-12	74.300	74.700	72.100	72.300	72.300	73,708
2026-05-11	73.500	75.900	72.700	74.900	74.900	170,682
2026-05-08	73.200	73.300	70.700	73.300	73.300	213,808
2026-05-07	76.200	76.400	73.000	73.000	71.900	165,519
2026-05-06	74.000	75.800	73.400	75.200	74.067	369,611
2026-05-05	72.100	73.600	71.600	73.000	71.900	271,007
2026-05-04	72.500	73.000	71.000	71.400	70.324	251,838
2026-04-30	71.100	72.400	70.700	72.100	71.014	111,716

← NewerPage 2 of 21 · 1,258 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.