NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	58.200	58.550	57.400	58.400	57.520	35,103
2025-10-30	57.300	58.450	56.800	58.100	57.225	183,327
2025-10-29	57.950	59.700	57.450	57.850	56.978	348,289
2025-10-28	59.000	59.000	57.400	58.000	57.126	193,534
2025-10-27	57.950	59.700	57.350	59.200	58.308	199,038
2025-10-24	53.600	59.750	53.600	57.550	56.683	770,842
2025-10-23	49.200	51.550	49.200	51.550	50.773	129,815
2025-10-22	49.040	49.820	48.520	49.260	48.518	98,415
2025-10-21	48.620	49.980	48.500	49.900	49.148	200,837
2025-10-20	47.800	48.800	47.280	48.800	48.065	169,959
2025-10-17	48.180	48.560	47.220	47.440	46.725	52,584
2025-10-16	47.560	49.080	47.560	48.560	47.828	172,889
2025-10-15	47.860	48.660	47.560	47.620	46.902	181,111
2025-10-14	48.740	48.740	47.120	47.860	47.139	236,033
2025-10-13	49.420	49.740	48.300	48.800	48.065	205,447
2025-10-10	51.450	51.950	49.260	49.260	48.518	121,234
2025-10-09	51.800	52.700	51.300	51.800	51.020	394,827
2025-10-08	52.000	52.900	51.400	52.150	51.364	543,309
2025-10-07	53.500	53.600	51.700	52.000	51.216	169,295
2025-10-06	53.000	54.150	52.450	53.050	52.251	186,790
2025-10-03	51.600	53.400	51.450	53.400	52.595	145,100
2025-10-02	49.660	51.600	49.660	51.600	50.823	93,707
2025-10-01	49.040	50.100	49.000	49.660	48.912	113,146
2025-09-30	49.980	50.550	48.520	49.240	48.498	239,375
2025-09-29	50.500	51.100	49.220	49.580	48.833	103,070
2025-09-26	50.000	52.500	50.000	50.650	49.887	2,297,056
2025-09-25	51.950	53.250	51.500	52.100	51.315	496,711
2025-09-24	52.500	53.500	51.000	52.000	51.216	1,178,322
2025-09-23	55.600	57.200	53.550	55.200	54.368	150,040
2025-09-22	56.100	57.500	56.100	56.550	55.698	751,995
2025-09-19	55.850	56.100	54.900	56.050	55.205	332,674
2025-09-18	54.400	56.000	54.400	55.850	55.008	1,135,446
2025-09-17	54.350	54.750	52.900	54.650	53.827	85,033
2025-09-16	53.950	55.000	53.800	54.350	53.531	211,310
2025-09-15	49.720	53.600	49.720	53.600	52.792	488,590
2025-09-12	50.200	50.650	49.260	49.840	49.089	116,084
2025-09-11	48.660	51.200	48.660	50.200	49.444	78,512
2025-09-10	47.760	50.250	47.760	49.800	49.050	856,144
2025-09-09	49.200	49.580	47.740	47.940	47.218	86,228
2025-09-08	48.600	49.320	48.600	49.200	48.459	69,869
2025-09-05	48.280	49.180	47.460	48.660	47.927	312,220
2025-09-04	47.760	48.260	47.140	47.860	47.139	450,711
2025-09-03	48.100	48.380	47.400	47.660	46.942	62,725
2025-09-02	50.000	50.100	46.740	46.740	46.036	69,634
2025-09-01	48.940	50.400	48.820	49.980	49.227	80,680
2025-08-29	51.500	52.050	48.940	49.220	48.478	81,210
2025-08-28	51.200	52.650	51.200	51.700	50.921	102,796
2025-08-27	51.700	52.300	51.000	51.200	50.429	69,903
2025-08-26	50.850	52.800	50.850	51.650	50.872	221,660
2025-08-25	53.650	53.900	52.250	52.450	51.660	45,205
2025-08-22	52.450	53.900	52.200	53.700	52.891	103,319
2025-08-21	50.550	52.700	50.550	52.400	51.610	47,038
2025-08-20	52.950	52.950	51.650	51.750	50.970	60,742
2025-08-19	52.300	53.200	52.150	52.500	51.709	84,948
2025-08-18	51.800	52.550	51.300	52.100	51.315	76,693
2025-08-15	52.500	53.500	51.500	51.800	51.020	53,589
2025-08-14	52.500	52.850	51.900	52.500	51.709	85,440
2025-08-13	54.000	54.000	52.350	52.600	51.807	66,613
2025-08-12	55.000	55.000	52.050	52.950	52.152	57,597
2025-08-11	54.350	54.400	52.100	52.400	51.610	42,929

← NewerPage 5 of 21 · 1,260 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.