NCAB Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 70.400 | 71.000 | 66.000 | 68.700 | 64.988 | 347,790 |
| 2022-01-10 | 82.000 | 82.500 | 67.100 | 68.700 | 64.988 | 3,577,638 |
| 2022-01-07 | 88.400 | 88.400 | 80.200 | 81.200 | 76.812 | 257,683 |
| 2022-01-05 | 88.400 | 89.900 | 87.800 | 89.900 | 85.042 | 79,192 |
| 2022-01-04 | 95.000 | 96.500 | 88.000 | 88.400 | 83.623 | 169,976 |
| 2022-01-03 | 88.000 | 96.500 | 88.000 | 94.400 | 89.299 | 174,916 |
| 2021-12-30 | 89.910 | 92.360 | 87.300 | 87.570 | 82.838 | 61,639 |
| 2021-12-29 | 91.010 | 93.500 | 89.130 | 89.910 | 85.052 | 99,822 |
| 2021-12-28 | 96.000 | 100.00 | 89.210 | 90.000 | 85.137 | 220,735 |
| 2021-12-27 | 897.00 | 913.00 | 881.00 | 890.00 | 84.191 | 105,760 |
| 2021-12-23 | 853.00 | 903.00 | 853.00 | 880.00 | 83.245 | 128,670 |
| 2021-12-22 | 828.00 | 872.00 | 828.00 | 853.00 | 80.691 | 116,820 |
| 2021-12-21 | 834.00 | 844.00 | 823.00 | 828.00 | 78.326 | 143,380 |
| 2021-12-20 | 837.00 | 860.00 | 818.00 | 833.00 | 78.799 | 104,360 |
| 2021-12-17 | 814.00 | 854.00 | 804.00 | 851.00 | 80.502 | 248,030 |
| 2021-12-16 | 859.00 | 865.00 | 812.00 | 814.00 | 77.002 | 184,670 |
| 2021-12-15 | 845.00 | 867.00 | 825.00 | 836.00 | 78.137 | 125,760 |
| 2021-12-14 | 880.00 | 889.00 | 838.00 | 855.00 | 79.913 | 190,710 |
| 2021-12-13 | 861.00 | 911.00 | 861.00 | 886.00 | 82.810 | 141,810 |
| 2021-12-10 | 865.00 | 881.00 | 850.00 | 858.00 | 80.193 | 169,700 |
| 2021-12-09 | 897.00 | 897.00 | 848.00 | 863.00 | 80.660 | 157,960 |
| 2021-12-08 | 906.00 | 906.00 | 845.00 | 877.00 | 81.969 | 452,370 |
| 2021-12-07 | 857.00 | 882.00 | 855.00 | 865.00 | 80.847 | 248,320 |
| 2021-12-06 | 896.00 | 909.00 | 837.00 | 857.00 | 80.100 | 179,380 |
| 2021-12-03 | 918.00 | 932.00 | 883.00 | 896.00 | 83.745 | 469,050 |
| 2021-12-02 | 934.00 | 935.00 | 890.00 | 919.00 | 85.894 | 185,630 |
| 2021-12-01 | 919.00 | 948.00 | 888.00 | 935.00 | 87.390 | 288,590 |
| 2021-11-30 | 862.00 | 936.00 | 851.00 | 917.00 | 85.708 | 233,780 |
| 2021-11-29 | 850.00 | 873.00 | 823.00 | 862.00 | 80.567 | 212,020 |
| 2021-11-26 | 850.00 | 866.00 | 816.00 | 851.00 | 79.539 | 159,800 |
| 2021-11-25 | 867.00 | 886.00 | 845.00 | 855.00 | 79.913 | 160,430 |
| 2021-11-24 | 870.00 | 887.00 | 837.00 | 867.00 | 81.034 | 253,200 |
| 2021-11-23 | 925.00 | 925.00 | 845.00 | 870.00 | 81.315 | 455,740 |
| 2021-11-22 | 965.00 | 989.00 | 913.00 | 926.00 | 86.549 | 263,120 |
| 2021-11-19 | 939.00 | 973.00 | 930.00 | 965.00 | 90.194 | 227,760 |
| 2021-11-18 | 915.00 | 934.00 | 902.00 | 931.00 | 87.016 | 161,710 |
| 2021-11-17 | 928.00 | 940.00 | 904.00 | 905.00 | 84.586 | 175,810 |
| 2021-11-16 | 924.00 | 947.00 | 896.00 | 930.00 | 86.923 | 172,050 |
| 2021-11-15 | 910.00 | 940.00 | 890.00 | 924.00 | 86.362 | 303,480 |
| 2021-11-12 | 900.00 | 944.00 | 889.00 | 910.00 | 85.053 | 538,360 |
| 2021-11-11 | 806.00 | 806.00 | 780.00 | 794.00 | 74.211 | 74,630 |
| 2021-11-10 | 798.00 | 800.00 | 764.00 | 785.00 | 73.370 | 95,830 |
| 2021-11-09 | 780.00 | 817.00 | 780.00 | 798.00 | 74.585 | 170,230 |
| 2021-11-08 | 784.00 | 789.00 | 757.00 | 780.00 | 72.903 | 78,640 |
| 2021-11-05 | 784.00 | 788.00 | 771.00 | 784.00 | 73.277 | 58,370 |
| 2021-11-04 | 787.00 | 807.00 | 776.00 | 784.00 | 73.277 | 110,050 |
| 2021-11-03 | 738.00 | 788.00 | 720.00 | 787.00 | 73.557 | 149,060 |
| 2021-11-02 | 725.00 | 733.00 | 711.00 | 720.00 | 67.295 | 89,330 |
| 2021-11-01 | 770.00 | 770.00 | 697.00 | 717.00 | 67.014 | 92,510 |
| 2021-10-29 | 716.00 | 717.00 | 673.00 | 682.00 | 63.743 | 78,710 |
| 2021-10-28 | 680.00 | 718.00 | 672.00 | 716.00 | 66.921 | 654,470 |
| 2021-10-27 | 702.00 | 702.00 | 678.00 | 680.00 | 63.556 | 185,510 |
| 2021-10-26 | 699.00 | 706.00 | 659.00 | 689.00 | 64.397 | 187,710 |
| 2021-10-25 | 749.00 | 749.00 | 699.00 | 699.00 | 65.332 | 276,150 |
| 2021-10-22 | 719.00 | 759.00 | 705.00 | 749.00 | 70.005 | 112,680 |
| 2021-10-21 | 676.00 | 720.00 | 675.00 | 719.00 | 67.201 | 70,720 |
| 2021-10-20 | 683.00 | 698.00 | 669.00 | 686.00 | 64.117 | 45,130 |
| 2021-10-19 | 639.00 | 685.00 | 625.00 | 683.00 | 63.837 | 155,880 |
| 2021-10-18 | 623.00 | 644.00 | 607.00 | 638.00 | 59.631 | 69,970 |
| 2021-10-15 | 611.00 | 631.00 | 600.00 | 623.00 | 58.229 | 48,510 |
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.