NCAB Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 61.000 | 62.000 | 60.200 | 61.450 | 60.524 | 154,330 |
| 2024-11-12 | 63.300 | 63.450 | 60.950 | 61.150 | 60.229 | 263,464 |
| 2024-11-11 | 64.000 | 65.000 | 63.300 | 63.850 | 62.888 | 110,075 |
| 2024-11-08 | 65.350 | 66.250 | 63.650 | 64.000 | 63.036 | 83,050 |
| 2024-11-07 | 67.050 | 67.500 | 64.050 | 65.800 | 64.809 | 313,868 |
| 2024-11-06 | 71.000 | 71.000 | 66.800 | 67.750 | 66.729 | 193,065 |
| 2024-11-05 | 64.150 | 67.700 | 64.150 | 67.050 | 66.040 | 74,466 |
| 2024-11-04 | 60.700 | 67.600 | 60.700 | 66.200 | 65.203 | 288,957 |
| 2024-11-01 | 65.200 | 65.950 | 64.500 | 64.600 | 63.627 | 43,554 |
| 2024-10-31 | 64.950 | 65.850 | 64.000 | 65.400 | 64.415 | 116,293 |
| 2024-10-30 | 65.750 | 66.200 | 64.950 | 64.950 | 63.971 | 332,816 |
| 2024-10-29 | 65.450 | 66.700 | 65.200 | 65.750 | 64.759 | 63,837 |
| 2024-10-28 | 64.100 | 66.250 | 64.100 | 65.400 | 64.415 | 88,283 |
| 2024-10-25 | 64.100 | 65.100 | 62.750 | 64.100 | 63.134 | 265,931 |
| 2024-10-24 | 62.550 | 63.750 | 61.900 | 62.850 | 61.903 | 193,185 |
| 2024-10-23 | 65.400 | 65.450 | 62.550 | 62.550 | 61.608 | 110,235 |
| 2024-10-22 | 63.850 | 65.600 | 62.950 | 65.400 | 64.415 | 317,936 |
| 2024-10-21 | 63.200 | 65.800 | 63.150 | 64.300 | 63.331 | 89,439 |
| 2024-10-18 | 63.000 | 63.850 | 62.500 | 63.550 | 62.592 | 52,622 |
| 2024-10-17 | 61.600 | 62.950 | 61.000 | 62.250 | 61.312 | 97,799 |
| 2024-10-16 | 62.650 | 62.650 | 60.800 | 61.000 | 60.081 | 125,406 |
| 2024-10-15 | 60.350 | 63.500 | 60.350 | 62.200 | 61.263 | 198,270 |
| 2024-10-14 | 60.750 | 61.500 | 59.150 | 60.400 | 59.490 | 136,638 |
| 2024-10-11 | 60.200 | 60.900 | 59.800 | 60.750 | 59.835 | 363,336 |
| 2024-10-10 | 62.350 | 62.350 | 60.200 | 60.200 | 59.293 | 531,355 |
| 2024-10-09 | 60.700 | 62.500 | 60.600 | 62.350 | 61.411 | 857,533 |
| 2024-10-08 | 60.100 | 61.050 | 59.800 | 60.650 | 59.736 | 50,040 |
| 2024-10-07 | 61.000 | 61.300 | 59.000 | 60.050 | 59.145 | 209,185 |
| 2024-10-04 | 60.000 | 61.200 | 60.000 | 60.950 | 60.032 | 80,850 |
| 2024-10-03 | 62.550 | 62.550 | 59.750 | 60.000 | 59.096 | 202,334 |
| 2024-10-02 | 62.500 | 63.100 | 61.400 | 63.050 | 62.100 | 288,131 |
| 2024-10-01 | 63.650 | 64.700 | 62.150 | 63.100 | 62.149 | 580,582 |
| 2024-09-30 | 68.100 | 68.600 | 66.850 | 67.450 | 66.434 | 91,607 |
| 2024-09-27 | 68.700 | 69.450 | 67.600 | 68.100 | 67.074 | 67,699 |
| 2024-09-26 | 68.000 | 69.900 | 68.000 | 68.700 | 67.665 | 106,819 |
| 2024-09-25 | 67.450 | 68.300 | 66.700 | 68.000 | 66.975 | 90,253 |
| 2024-09-24 | 66.400 | 67.950 | 66.150 | 67.500 | 66.483 | 117,729 |
| 2024-09-23 | 66.000 | 67.200 | 63.100 | 66.150 | 65.153 | 791,176 |
| 2024-09-20 | 69.700 | 69.800 | 65.800 | 65.900 | 64.907 | 695,161 |
| 2024-09-19 | 76.000 | 76.900 | 68.500 | 69.700 | 68.650 | 432,819 |
| 2024-09-18 | 80.150 | 80.150 | 75.050 | 75.900 | 74.756 | 109,356 |
| 2024-09-17 | 79.800 | 80.950 | 79.350 | 80.150 | 78.942 | 57,475 |
| 2024-09-16 | 79.900 | 80.550 | 77.800 | 79.800 | 78.598 | 58,028 |
| 2024-09-13 | 76.950 | 80.150 | 76.950 | 79.700 | 78.499 | 91,272 |
| 2024-09-12 | 73.950 | 77.550 | 73.950 | 76.950 | 75.791 | 77,715 |
| 2024-09-11 | 75.050 | 76.300 | 73.600 | 73.750 | 72.639 | 112,764 |
| 2024-09-10 | 75.650 | 77.000 | 75.250 | 75.600 | 74.461 | 45,678 |
| 2024-09-09 | 76.850 | 77.000 | 75.450 | 75.700 | 74.559 | 1,106,951 |
| 2024-09-06 | 73.500 | 75.400 | 73.500 | 74.350 | 73.230 | 96,713 |
| 2024-09-05 | 74.950 | 76.300 | 74.100 | 75.100 | 73.968 | 61,197 |
| 2024-09-04 | 73.000 | 75.900 | 72.100 | 75.100 | 73.968 | 315,736 |
| 2024-09-03 | 74.200 | 77.300 | 74.150 | 74.350 | 73.230 | 62,197 |
| 2024-09-02 | 75.650 | 75.650 | 74.200 | 74.900 | 73.771 | 29,226 |
| 2024-08-30 | 74.500 | 75.750 | 74.200 | 74.800 | 73.673 | 63,404 |
| 2024-08-29 | 75.250 | 75.850 | 74.200 | 74.550 | 73.427 | 71,848 |
| 2024-08-28 | 74.550 | 76.000 | 74.250 | 75.300 | 74.165 | 49,383 |
| 2024-08-27 | 74.800 | 74.850 | 73.550 | 74.550 | 73.427 | 56,692 |
| 2024-08-26 | 74.650 | 75.050 | 73.700 | 74.750 | 73.624 | 49,659 |
| 2024-08-23 | 73.850 | 75.500 | 72.750 | 74.600 | 73.476 | 59,625 |
| 2024-08-22 | 73.000 | 73.750 | 72.750 | 73.100 | 71.999 | 39,086 |
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.