NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	72.100	72.200	70.000	70.800	69.733	104,275
2026-04-27	73.400	73.400	69.600	72.000	70.915	298,591
2026-04-24	72.500	76.500	71.500	74.200	73.082	326,618
2026-04-23	74.900	76.900	70.800	73.300	72.196	475,895
2026-04-22	69.900	70.400	69.000	69.000	67.960	386,635
2026-04-21	70.400	71.400	67.500	70.100	69.044	1,316,269
2026-04-20	66.700	67.900	66.700	67.400	66.384	1,305,871
2026-04-17	68.100	70.000	66.700	67.300	66.286	335,699
2026-04-16	66.500	68.800	66.400	68.100	67.074	183,969
2026-04-15	66.300	67.500	65.500	65.900	64.907	209,999
2026-04-14	66.700	68.500	65.800	66.200	65.203	314,166
2026-04-13	65.300	67.000	65.300	66.600	65.596	170,588
2026-04-10	63.900	67.100	63.900	65.800	64.809	325,083
2026-04-09	62.800	64.300	62.200	63.900	62.937	418,543
2026-04-08	61.400	62.800	60.200	62.800	61.854	303,595
2026-04-07	58.500	60.700	58.200	58.900	58.013	222,876
2026-04-02	58.700	59.350	58.000	59.050	58.160	229,643
2026-04-01	56.000	60.550	56.000	60.450	59.539	366,663
2026-03-31	54.400	56.250	53.850	55.950	55.107	1,254,883
2026-03-30	54.000	54.600	52.100	54.350	53.531	239,292
2026-03-27	53.700	54.000	51.850	53.100	52.300	511,173
2026-03-26	52.500	54.100	51.700	53.650	52.842	167,962
2026-03-25	49.000	54.150	48.460	52.750	51.955	2,300,313
2026-03-24	47.140	47.760	46.300	47.540	46.824	209,828
2026-03-23	45.860	48.140	43.820	47.140	46.430	229,612
2026-03-20	51.950	51.950	46.780	46.820	46.115	174,677
2026-03-19	49.160	49.780	47.220	48.440	47.710	137,045
2026-03-18	50.100	50.950	49.160	49.820	49.069	192,877
2026-03-17	50.450	50.600	48.640	49.780	49.030	128,324
2026-03-16	48.200	50.600	47.640	50.150	49.394	363,117
2026-03-13	50.500	50.500	48.200	48.200	47.474	381,844
2026-03-12	50.900	51.750	50.250	50.750	49.985	381,230
2026-03-11	53.300	53.300	51.050	51.450	50.675	749,295
2026-03-10	53.050	54.200	52.350	52.600	51.807	232,811
2026-03-09	53.150	53.150	50.900	52.650	51.857	397,252
2026-03-06	52.900	54.700	52.600	53.550	52.743	458,570
2026-03-05	52.750	54.400	52.550	52.800	52.004	267,083
2026-03-04	52.100	53.500	51.800	53.250	52.448	174,754
2026-03-03	53.100	53.100	50.550	52.650	51.857	361,417
2026-03-02	53.450	54.600	52.600	53.250	52.448	160,628
2026-02-27	54.400	55.000	53.350	54.850	54.024	396,998
2026-02-26	52.150	53.650	52.100	53.450	52.645	206,474
2026-02-25	55.000	55.000	52.500	52.950	52.152	109,338
2026-02-24	54.550	55.950	53.700	53.850	53.039	252,079
2026-02-23	52.500	54.500	52.400	53.650	52.842	308,211
2026-02-20	52.450	54.100	51.350	53.000	52.201	294,199
2026-02-19	50.700	53.000	50.000	52.350	51.561	320,014
2026-02-18	47.500	51.000	47.500	50.650	49.887	590,227
2026-02-17	47.640	48.800	47.080	48.500	47.769	519,533
2026-02-16	45.820	48.400	45.820	47.660	46.942	810,322
2026-02-13	42.800	45.580	38.320	44.780	44.105	1,855,393
2026-02-12	39.940	40.080	38.120	38.840	38.255	952,940
2026-02-11	42.860	43.000	39.640	40.000	39.397	236,521
2026-02-10	45.300	45.520	43.000	43.220	42.569	408,114
2026-02-09	46.820	47.400	45.260	45.500	44.814	120,167
2026-02-06	47.000	47.000	45.000	46.800	46.095	113,793
2026-02-05	46.920	48.360	46.320	46.600	45.898	258,163
2026-02-04	48.200	48.280	45.580	47.420	46.706	201,193
2026-02-03	47.320	48.880	47.320	48.140	47.415	390,765
2026-02-02	47.720	47.720	45.280	47.160	46.449	273,870

← NewerPage 3 of 5 · 249 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.