NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	47.720	47.720	45.280	47.160	46.449	273,870
2026-01-30	46.160	46.500	45.740	45.980	45.287	136,478
2026-01-29	47.000	47.060	45.740	46.160	45.464	287,807
2026-01-28	46.560	47.380	46.320	47.000	46.292	111,717
2026-01-27	46.400	46.960	45.620	46.560	45.858	334,220
2026-01-26	47.360	47.360	46.100	46.300	45.602	84,198
2026-01-23	48.100	48.400	47.280	47.360	46.646	87,519
2026-01-22	47.320	48.360	47.020	48.100	47.375	321,494
2026-01-21	48.000	48.820	45.960	47.000	46.292	183,753
2026-01-20	48.700	48.700	46.660	48.000	47.277	185,249
2026-01-19	49.140	49.140	46.460	47.700	46.981	338,683
2026-01-16	49.640	52.000	48.860	49.600	48.853	567,337
2026-01-15	46.240	47.320	45.780	46.600	45.898	282,907
2026-01-14	47.660	47.660	46.000	46.400	45.701	347,465
2026-01-13	47.040	48.300	46.880	47.920	47.198	133,471
2026-01-12	46.800	48.000	45.660	47.120	46.410	814,780
2026-01-09	45.120	46.940	44.820	46.640	45.937	138,802
2026-01-08	47.120	47.120	44.880	45.120	44.440	68,167
2026-01-07	46.500	48.480	46.500	47.000	46.292	160,766
2026-01-05	46.740	47.280	45.560	45.860	45.169	99,986
2026-01-02	47.860	48.220	46.480	46.840	46.134	178,678
2025-12-30	47.980	48.160	47.460	47.800	47.080	228,227
2025-12-29	47.680	48.580	47.420	48.160	47.434	149,239
2025-12-23	47.880	48.540	47.500	47.640	46.922	100,005
2025-12-22	47.320	48.000	47.140	47.820	47.099	77,088
2025-12-19	46.700	47.980	46.700	47.320	46.607	195,302
2025-12-18	47.900	48.020	46.680	47.300	46.587	388,515
2025-12-17	49.700	49.700	47.400	47.760	47.040	116,160
2025-12-16	50.150	50.600	49.400	49.780	49.030	216,117
2025-12-15	51.750	52.400	49.920	50.550	49.788	207,896
2025-12-12	54.750	54.750	51.750	51.950	51.167	240,753
2025-12-11	52.250	53.650	52.000	52.850	52.054	66,480
2025-12-10	53.450	53.450	51.800	52.250	51.463	93,970
2025-12-09	53.000	54.750	52.900	53.450	52.645	179,803
2025-12-08	53.700	54.000	52.750	53.050	52.251	47,472
2025-12-05	54.750	54.750	53.400	53.650	52.842	108,529
2025-12-04	52.150	54.700	52.100	54.300	53.482	184,390
2025-12-03	51.900	52.550	49.800	51.650	50.872	105,660
2025-12-02	52.200	52.650	51.650	51.700	50.921	83,199
2025-12-01	52.900	52.900	50.700	52.500	51.709	86,231
2025-11-28	53.350	53.350	51.700	52.500	51.709	1,174,615
2025-11-27	50.850	52.550	50.850	52.400	51.610	55,595
2025-11-26	51.700	52.350	51.200	51.850	51.069	41,941
2025-11-25	52.050	52.400	51.450	51.650	50.872	102,529
2025-11-24	50.900	52.400	50.700	52.250	51.463	161,522
2025-11-21	54.500	54.500	50.350	50.850	50.084	134,288
2025-11-20	53.100	53.850	52.100	52.200	51.413	124,771
2025-11-19	51.000	52.500	50.700	52.100	51.315	80,771
2025-11-18	51.800	51.800	50.300	51.000	50.232	97,851
2025-11-17	53.800	54.350	51.800	52.000	51.216	74,585
2025-11-14	54.250	54.250	52.800	54.050	53.236	60,348
2025-11-13	57.000	57.000	54.100	54.250	53.433	298,321
2025-11-12	54.850	56.950	54.850	55.750	54.910	191,605
2025-11-11	55.500	57.500	55.000	55.250	54.418	211,637
2025-11-10	53.400	55.850	53.400	55.500	54.664	67,750
2025-11-07	54.000	54.350	52.650	53.000	52.201	128,650
2025-11-06	54.000	55.350	53.800	54.500	53.679	101,469
2025-11-05	55.250	55.250	53.450	55.000	54.171	106,481
2025-11-04	54.150	57.650	54.150	55.500	54.664	571,867
2025-11-03	58.100	58.700	57.000	57.200	56.338	118,905

← NewerPage 4 of 5 · 250 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.