NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	69.080	70.650	65.010	66.590	62.992	264,059
2022-04-05	70.150	72.800	69.310	69.540	65.783	762,200
2022-04-04	68.000	70.380	66.530	70.150	66.360	67,401
2022-04-01	66.200	68.300	65.540	68.000	64.326	113,715
2022-03-31	68.400	69.450	65.400	66.150	62.576	132,541
2022-03-30	66.950	67.750	65.000	66.200	62.623	216,191
2022-03-29	62.850	66.950	62.000	66.900	63.285	924,643
2022-03-28	63.000	64.400	62.250	62.850	59.454	177,370
2022-03-25	63.850	66.100	62.600	63.000	59.596	130,945
2022-03-24	64.500	65.150	62.350	63.550	60.116	221,968
2022-03-23	68.050	68.300	65.350	65.750	62.197	99,046
2022-03-22	66.800	68.100	65.950	67.600	63.947	84,191
2022-03-21	71.700	71.850	65.550	66.750	63.143	517,051
2022-03-18	68.900	71.700	67.850	71.700	67.826	149,540
2022-03-17	71.000	71.700	67.850	68.900	65.177	157,127
2022-03-16	62.650	67.600	62.650	67.600	63.947	177,971
2022-03-15	62.900	63.250	60.600	61.950	58.603	205,588
2022-03-14	61.200	64.400	61.200	62.900	59.501	230,269
2022-03-11	61.700	63.650	59.000	61.200	57.893	218,421
2022-03-10	61.000	62.000	57.100	59.250	56.049	379,784
2022-03-09	59.000	64.150	58.700	61.850	58.508	374,083
2022-03-08	57.500	61.900	57.350	58.550	55.386	1,146,271
2022-03-07	57.750	59.400	54.200	57.550	54.440	318,649
2022-03-04	62.750	63.750	58.900	58.900	55.717	183,658
2022-03-03	64.050	65.700	62.750	62.750	59.359	162,248
2022-03-02	61.000	64.500	60.500	64.100	60.636	202,326
2022-03-01	64.100	64.400	61.150	63.200	59.785	200,153
2022-02-28	64.000	65.150	62.100	64.550	61.062	242,163
2022-02-25	64.550	67.650	63.700	67.150	63.522	662,790
2022-02-24	60.200	66.000	60.200	64.400	60.920	500,989
2022-02-23	75.000	75.000	66.300	67.750	64.089	247,220
2022-02-22	61.850	69.000	61.050	68.600	64.893	301,909
2022-02-21	68.000	68.000	60.000	64.450	60.968	643,238
2022-02-18	71.350	72.650	67.100	69.250	65.508	494,919
2022-02-17	73.400	77.500	69.150	71.250	67.400	475,688
2022-02-16	71.800	72.950	68.500	69.850	66.076	118,804
2022-02-15	69.000	71.800	68.350	71.800	67.920	150,834
2022-02-14	69.950	70.350	66.600	68.300	64.610	659,356
2022-02-11	77.250	77.250	72.350	72.850	68.914	408,628
2022-02-10	76.400	79.600	76.400	78.050	73.833	135,609
2022-02-09	79.050	80.900	76.200	76.300	72.177	136,629
2022-02-08	78.200	79.000	74.450	79.000	74.731	703,261
2022-02-07	75.000	80.800	72.900	77.600	73.407	282,905
2022-02-04	76.000	76.900	74.300	75.000	70.947	277,397
2022-02-03	77.000	77.300	74.100	76.000	71.893	291,769
2022-02-02	74.500	78.600	73.900	78.000	73.785	437,020
2022-02-01	72.300	74.800	71.200	74.400	70.380	325,708
2022-01-31	70.500	71.400	67.200	71.200	67.353	434,307
2022-01-28	65.600	66.900	63.300	65.100	61.582	321,380
2022-01-27	64.700	66.700	63.400	65.200	61.677	233,154
2022-01-26	63.200	66.100	63.000	65.500	61.961	293,797
2022-01-25	61.400	64.900	58.000	63.200	59.785	1,054,036
2022-01-24	67.400	67.400	58.300	60.000	56.758	493,164
2022-01-21	67.600	70.000	66.500	67.500	63.853	230,750
2022-01-20	68.500	70.400	65.900	69.400	65.650	262,290
2022-01-19	65.100	69.100	64.100	68.500	64.799	216,199
2022-01-18	70.500	70.900	65.300	66.600	63.001	636,927
2022-01-17	70.500	71.900	67.700	71.200	67.353	257,846
2022-01-14	71.500	74.000	69.100	70.700	66.880	433,386
2022-01-13	71.900	74.100	68.300	71.800	67.920	290,333

← NewerPage 20 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.