NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	53.500	54.000	53.200	53.850	53.039	53,730
2025-08-07	52.550	53.350	52.550	53.150	52.349	76,498
2025-08-06	53.200	53.950	52.100	52.600	51.807	50,904
2025-08-05	52.400	53.700	52.400	53.200	52.398	65,821
2025-08-04	52.500	53.950	52.300	52.300	51.512	79,043
2025-08-01	53.350	53.950	52.450	52.450	51.660	128,546
2025-07-31	54.600	54.650	53.100	53.100	52.300	208,663
2025-07-30	56.000	56.000	52.700	53.200	52.398	148,286
2025-07-29	52.050	56.450	52.050	54.450	53.630	79,293
2025-07-28	57.050	57.750	54.300	55.350	54.516	1,134,459
2025-07-25	55.600	57.350	54.950	56.900	56.043	338,438
2025-07-24	55.700	58.550	55.100	56.800	55.944	1,157,708
2025-07-23	55.000	56.350	53.400	55.100	54.270	650,497
2025-07-22	49.900	54.700	49.820	53.400	52.595	234,288
2025-07-21	54.900	55.100	54.100	55.000	54.171	118,046
2025-07-18	53.600	54.900	53.250	54.900	54.073	289,350
2025-07-17	50.100	53.700	50.100	53.400	52.595	154,516
2025-07-16	51.550	52.000	50.200	50.200	49.444	106,580
2025-07-15	51.300	52.650	51.050	51.550	50.773	118,878
2025-07-14	51.000	51.450	49.580	50.900	50.133	78,941
2025-07-11	48.000	52.200	48.000	51.050	50.281	97,466
2025-07-10	47.300	52.350	47.300	52.250	51.463	89,616
2025-07-09	47.000	51.900	47.000	51.050	50.281	87,372
2025-07-08	51.050	52.300	50.900	51.650	50.872	109,443
2025-07-07	51.900	51.900	50.100	51.050	50.281	667,954
2025-07-04	51.100	52.100	50.050	51.850	51.069	115,451
2025-07-03	50.000	51.850	50.000	50.950	50.182	165,600
2025-07-02	48.360	49.960	48.000	49.660	48.912	94,698
2025-07-01	47.340	48.620	46.780	48.340	47.612	86,011
2025-06-30	48.680	48.680	47.260	47.300	46.587	183,060
2025-06-27	45.900	48.580	45.560	48.580	47.848	237,668
2025-06-26	44.140	45.540	43.960	45.300	44.617	79,880
2025-06-25	44.560	45.000	43.840	44.060	43.396	131,109
2025-06-24	44.000	45.740	43.780	44.260	43.593	177,348
2025-06-23	44.000	44.000	42.120	42.420	41.781	111,648
2025-06-19	44.000	44.700	43.220	43.960	43.298	203,959
2025-06-18	43.700	44.560	43.280	44.440	43.770	158,435
2025-06-17	45.180	45.280	43.340	43.680	43.022	117,877
2025-06-16	46.500	47.500	44.500	45.200	44.519	129,631
2025-06-13	46.400	46.920	45.380	46.460	45.760	107,737
2025-06-12	49.480	49.480	46.700	47.060	46.351	212,780
2025-06-11	47.480	49.760	47.480	49.380	48.636	161,320
2025-06-10	46.160	48.020	45.840	47.640	46.922	180,592
2025-06-09	46.320	46.820	45.780	46.140	45.445	80,274
2025-06-05	46.000	46.960	43.800	45.460	44.775	302,576
2025-06-04	43.960	47.120	43.960	46.440	45.740	203,360
2025-06-03	42.380	44.080	42.380	44.080	43.416	194,674
2025-06-02	43.900	43.900	42.300	42.360	41.722	214,156
2025-05-30	43.800	44.920	43.740	43.920	43.258	383,060
2025-05-28	45.000	45.260	44.560	44.600	43.928	317,498
2025-05-27	42.400	44.700	41.900	44.540	43.869	84,126
2025-05-26	42.160	43.380	42.160	42.980	42.332	55,236
2025-05-23	42.120	43.500	41.400	41.900	41.269	127,523
2025-05-22	43.640	44.400	42.980	43.080	42.431	221,689
2025-05-21	44.700	44.760	43.660	44.760	44.086	154,992
2025-05-20	44.500	45.460	44.040	44.700	44.026	258,814
2025-05-19	44.460	45.920	44.240	45.280	44.598	146,326
2025-05-16	45.860	46.800	45.620	46.100	45.405	229,574
2025-05-15	43.820	46.980	43.820	45.860	45.169	209,278
2025-05-14	45.240	46.540	44.480	46.400	45.701	854,287

← NewerPage 6 of 21 · 1,257 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.