NCAB Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	60.850	63.400	56.000	59.200	58.308	845,845
2025-02-12	68.000	68.000	65.200	65.700	64.710	139,708
2025-02-11	65.800	67.150	65.800	66.300	65.301	76,678
2025-02-10	65.150	66.000	64.800	66.000	65.006	230,209
2025-02-07	65.350	66.000	65.000	65.350	64.365	61,042
2025-02-06	65.100	66.150	64.650	65.750	64.759	80,348
2025-02-05	65.850	65.850	64.300	64.950	63.971	77,262
2025-02-04	66.350	67.000	65.650	65.850	64.858	38,990
2025-02-03	67.000	67.000	65.000	66.100	65.104	52,508
2025-01-31	67.450	67.500	66.550	66.700	65.695	82,599
2025-01-30	66.050	67.550	65.900	67.150	66.138	23,239
2025-01-29	65.700	67.700	65.700	66.050	65.055	197,162
2025-01-28	65.250	66.550	65.000	65.650	64.661	25,002
2025-01-27	67.250	67.550	65.200	66.000	65.006	97,136
2025-01-24	66.500	67.750	66.350	67.450	66.434	39,422
2025-01-23	68.250	68.600	66.500	66.900	65.892	64,552
2025-01-22	64.600	68.800	64.600	68.250	67.222	528,927
2025-01-21	66.200	67.350	64.900	65.100	64.119	174,461
2025-01-20	65.000	66.800	64.950	65.900	64.907	73,870
2025-01-17	63.000	65.900	63.000	65.200	64.218	51,312
2025-01-16	62.650	64.300	62.550	63.000	62.051	275,193
2025-01-15	62.350	63.450	61.350	62.800	61.854	146,030
2025-01-14	63.300	63.300	61.450	62.450	61.509	57,942
2025-01-13	63.200	64.050	62.550	63.450	62.494	69,780
2025-01-10	64.200	65.400	63.550	64.450	63.479	70,298
2025-01-09	64.000	64.150	62.950	63.400	62.445	40,015
2025-01-08	64.400	64.900	63.700	64.000	63.036	56,600
2025-01-07	64.250	65.500	63.700	64.300	63.331	57,332
2025-01-03	63.100	65.600	63.100	63.700	62.740	111,033
2025-01-02	66.000	66.150	64.800	65.200	64.218	71,038
2024-12-30	63.250	64.750	63.200	64.500	63.528	78,717
2024-12-27	64.500	65.950	63.700	63.800	62.839	48,695
2024-12-23	63.700	64.850	63.000	64.050	63.085	61,985
2024-12-20	62.700	64.050	61.850	63.900	62.937	156,510
2024-12-19	63.300	64.400	62.450	62.550	61.608	86,563
2024-12-18	63.600	65.200	63.050	64.900	63.922	71,517
2024-12-17	62.950	64.150	62.250	63.400	62.445	159,282
2024-12-16	64.350	64.900	62.950	63.050	62.100	85,893
2024-12-13	63.450	65.100	63.400	64.300	63.331	603,689
2024-12-12	62.000	62.400	60.900	61.500	60.573	107,335
2024-12-11	61.900	62.350	61.250	61.950	61.017	144,115
2024-12-10	60.800	62.150	60.800	61.950	61.017	71,151
2024-12-09	61.650	62.250	60.900	61.600	60.672	67,166
2024-12-06	60.500	61.800	60.500	61.550	60.623	75,282
2024-12-05	61.000	61.800	60.800	61.000	60.081	88,175
2024-12-04	58.350	61.550	58.300	61.150	60.229	112,029
2024-12-03	59.250	59.950	58.350	58.350	57.471	97,904
2024-12-02	58.200	59.450	57.000	59.350	58.456	99,427
2024-11-29	57.900	58.400	57.050	57.050	56.190	622,896
2024-11-28	56.500	57.950	56.300	57.700	56.831	106,035
2024-11-27	58.150	58.600	56.550	56.700	55.846	80,742
2024-11-26	58.450	58.650	57.400	58.300	57.422	67,805
2024-11-25	57.000	58.650	56.750	58.450	57.569	314,353
2024-11-22	56.200	57.150	56.000	56.750	55.895	399,333
2024-11-21	56.300	57.150	55.650	56.750	55.895	88,279
2024-11-20	58.000	58.550	55.650	56.000	55.156	122,642
2024-11-19	59.850	60.000	57.300	57.400	56.535	84,944
2024-11-18	60.750	60.850	59.450	59.600	58.702	71,907
2024-11-15	62.700	63.000	60.550	60.750	59.835	100,289
2024-11-14	61.000	62.500	60.850	62.500	61.558	162,924

← NewerPage 8 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.