NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	42.980	45.600	42.700	45.240	44.558	179,858
2025-05-12	40.540	45.520	40.540	43.460	42.805	557,345
2025-05-09	43.040	43.040	39.560	39.560	38.964	421,434
2025-05-08	41.380	43.000	41.140	42.000	41.367	216,725
2025-05-07	42.180	42.800	40.820	41.220	40.599	226,469
2025-05-06	42.400	43.660	42.020	42.460	41.820	307,798
2025-05-05	45.000	45.280	43.780	44.060	43.396	114,842
2025-05-02	42.800	45.000	42.800	44.520	43.849	138,347
2025-04-30	40.640	42.560	40.380	42.520	41.879	201,383
2025-04-29	40.700	41.240	39.900	40.640	40.028	335,656
2025-04-28	40.440	42.820	39.900	40.800	40.185	656,782
2025-04-25	45.580	46.100	37.200	38.860	38.274	1,838,902
2025-04-24	48.880	48.880	45.360	46.940	46.233	130,272
2025-04-23	46.540	48.060	45.720	47.280	46.568	213,128
2025-04-22	45.220	45.440	44.240	45.000	44.322	99,243
2025-04-17	45.340	45.980	44.880	45.340	44.657	87,283
2025-04-16	45.340	46.100	45.180	45.400	44.716	120,581
2025-04-15	43.360	46.680	43.000	46.460	45.760	170,507
2025-04-14	40.620	43.480	40.480	42.980	42.332	246,494
2025-04-11	44.780	44.780	39.420	39.900	39.299	375,022
2025-04-10	45.260	45.260	41.760	42.100	41.466	309,995
2025-04-09	44.800	44.800	40.280	41.180	40.560	189,493
2025-04-08	45.360	45.540	43.660	45.020	44.342	130,662
2025-04-07	41.240	46.160	40.200	43.340	42.687	308,368
2025-04-04	49.900	50.250	40.700	43.860	43.199	744,868
2025-04-03	49.320	51.550	49.320	49.900	49.148	86,707
2025-04-02	51.800	52.450	51.000	51.800	51.020	78,649
2025-04-01	54.700	54.700	50.950	52.400	51.610	113,879
2025-03-31	51.850	51.850	50.500	51.350	50.576	115,740
2025-03-28	53.000	53.950	51.000	51.900	51.118	111,643
2025-03-27	54.750	54.750	52.650	54.250	53.433	206,280
2025-03-26	53.100	55.750	53.100	54.100	53.285	93,546
2025-03-25	53.100	55.100	53.100	55.050	54.221	94,918
2025-03-24	56.750	56.950	54.350	54.600	53.777	97,385
2025-03-21	54.850	56.600	54.350	55.850	55.008	254,885
2025-03-20	57.950	58.000	54.400	55.500	54.664	372,067
2025-03-19	54.300	58.000	54.300	57.600	56.732	549,463
2025-03-18	52.000	54.200	52.000	54.200	53.383	125,421
2025-03-17	50.550	53.700	50.100	53.100	52.300	629,395
2025-03-14	47.700	50.600	47.700	50.400	49.641	345,501
2025-03-13	51.250	51.250	47.480	47.640	46.922	98,750
2025-03-12	48.780	49.720	47.900	49.620	48.872	332,190
2025-03-11	50.950	52.550	48.240	48.600	47.868	334,576
2025-03-10	50.000	51.500	49.580	50.700	49.936	220,598
2025-03-07	48.680	49.820	48.360	49.220	48.478	127,494
2025-03-06	48.900	49.580	48.740	49.060	48.321	113,455
2025-03-05	48.660	49.300	48.100	48.540	47.809	149,197
2025-03-04	48.580	48.600	46.860	47.680	46.962	249,740
2025-03-03	48.500	50.550	48.080	49.220	48.478	115,102
2025-02-28	49.560	50.100	48.360	48.380	47.651	418,511
2025-02-27	51.300	51.300	48.800	49.500	48.754	321,936
2025-02-26	52.200	53.000	51.000	51.300	50.527	221,527
2025-02-25	52.350	53.350	51.700	52.000	51.216	82,742
2025-02-24	52.900	53.800	52.150	52.900	52.103	108,411
2025-02-21	54.200	54.700	52.750	52.750	51.955	130,411
2025-02-20	53.350	55.350	53.100	54.250	53.433	149,101
2025-02-19	56.250	56.700	53.600	53.650	52.842	283,726
2025-02-18	57.450	57.950	56.600	56.650	55.796	68,920
2025-02-17	57.700	57.900	56.000	57.450	56.584	110,942
2025-02-14	59.000	59.000	55.600	57.850	56.978	315,955

← NewerPage 7 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.