NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 158.00 | 158.50 | 156.00 | 157.00 | 140.01 | 1,497 |
| 2024-08-21 | 155.50 | 158.00 | 155.50 | 157.00 | 140.01 | 1,126 |
| 2024-08-20 | 156.00 | 157.50 | 156.00 | 157.50 | 140.46 | 2,117 |
| 2024-08-19 | 158.50 | 159.00 | 157.00 | 157.00 | 140.01 | 3,992 |
| 2024-08-16 | 158.50 | 159.00 | 157.00 | 157.50 | 140.46 | 1,640 |
| 2024-08-15 | 157.50 | 158.50 | 157.00 | 158.50 | 141.35 | 1,216 |
| 2024-08-14 | 156.50 | 158.00 | 156.00 | 157.00 | 140.01 | 866 |
| 2024-08-13 | 156.50 | 157.00 | 154.00 | 156.50 | 139.57 | 2,475 |
| 2024-08-12 | 157.00 | 158.00 | 156.00 | 156.00 | 139.12 | 295 |
| 2024-08-09 | 157.00 | 159.00 | 157.00 | 157.50 | 140.46 | 821 |
| 2024-08-08 | 156.50 | 158.00 | 156.00 | 157.00 | 140.01 | 826 |
| 2024-08-07 | 153.00 | 157.50 | 153.00 | 157.50 | 140.46 | 820 |
| 2024-08-06 | 154.50 | 157.00 | 152.00 | 153.00 | 136.45 | 2,666 |
| 2024-08-05 | 156.50 | 156.50 | 149.50 | 154.50 | 137.78 | 8,067 |
| 2024-08-02 | 160.50 | 162.00 | 159.00 | 159.00 | 141.80 | 983 |
| 2024-08-01 | 165.00 | 165.50 | 162.50 | 162.50 | 144.92 | 1,011 |
| 2024-07-31 | 165.00 | 166.50 | 163.50 | 165.50 | 147.59 | 2,943 |
| 2024-07-30 | 164.00 | 165.50 | 162.50 | 164.00 | 146.25 | 2,485 |
| 2024-07-29 | 164.50 | 165.50 | 163.00 | 163.00 | 145.36 | 886 |
| 2024-07-26 | 164.00 | 165.50 | 162.50 | 164.50 | 146.70 | 3,228 |
| 2024-07-25 | 165.50 | 165.50 | 162.50 | 164.50 | 146.70 | 3,233 |
| 2024-07-24 | 166.00 | 166.50 | 164.50 | 164.50 | 146.70 | 6,256 |
| 2024-07-23 | 165.50 | 166.00 | 163.50 | 166.00 | 148.04 | 973 |
| 2024-07-22 | 163.50 | 166.00 | 163.50 | 164.50 | 146.70 | 8,311 |
| 2024-07-19 | 162.00 | 165.00 | 162.00 | 163.00 | 145.36 | 3,398 |
| 2024-07-18 | 160.50 | 163.50 | 160.50 | 162.00 | 144.47 | 11,468 |
| 2024-07-17 | 160.50 | 160.50 | 159.00 | 159.50 | 142.24 | 6,172 |
| 2024-07-16 | 150.50 | 160.00 | 150.50 | 160.00 | 142.69 | 18,221 |
| 2024-07-15 | 146.00 | 146.50 | 143.50 | 145.50 | 129.76 | 605 |
| 2024-07-12 | 145.00 | 146.00 | 145.00 | 146.00 | 130.20 | 1,398 |
| 2024-07-11 | 144.50 | 144.50 | 143.00 | 144.00 | 128.42 | 264 |
| 2024-07-10 | 141.50 | 149.00 | 141.50 | 149.00 | 132.88 | 2,026 |
| 2024-07-09 | 138.00 | 142.00 | 138.00 | 142.00 | 126.64 | 1,031 |
| 2024-07-08 | 141.00 | 141.00 | 140.50 | 140.50 | 125.30 | 1,914 |
| 2024-07-05 | 136.00 | 141.00 | 136.00 | 141.00 | 125.74 | 7,651 |
| 2024-07-04 | 138.50 | 141.00 | 138.50 | 141.00 | 125.74 | 1,306 |
| 2024-07-03 | 136.00 | 138.00 | 136.00 | 138.00 | 123.07 | 995 |
| 2024-07-02 | 138.00 | 138.00 | 136.50 | 136.50 | 121.73 | 463 |
| 2024-07-01 | 136.50 | 138.00 | 136.50 | 138.00 | 123.07 | 1,146 |
| 2024-06-28 | 137.00 | 137.00 | 136.50 | 136.50 | 121.73 | 5 |
| 2024-06-27 | 137.00 | 137.00 | 135.00 | 135.00 | 120.39 | 199 |
| 2024-06-26 | 138.50 | 138.50 | 136.00 | 136.00 | 121.28 | 774 |
| 2024-06-25 | 137.00 | 138.00 | 137.00 | 138.00 | 123.07 | 461 |
| 2024-06-24 | 139.00 | 139.00 | 137.50 | 137.50 | 122.62 | 141 |
| 2024-06-20 | 136.00 | 139.50 | 136.00 | 139.00 | 123.96 | 698 |
| 2024-06-19 | 139.00 | 139.00 | 136.00 | 136.00 | 121.28 | 726 |
| 2024-06-18 | 137.00 | 139.00 | 137.00 | 139.00 | 123.96 | 1,654 |
| 2024-06-17 | 137.00 | 137.00 | 136.00 | 136.00 | 121.28 | 3,491 |
| 2024-06-14 | 136.50 | 138.00 | 136.50 | 137.00 | 122.18 | 672 |
| 2024-06-13 | 138.50 | 138.50 | 138.00 | 138.00 | 123.07 | 503 |
| 2024-06-12 | 136.00 | 138.00 | 136.00 | 138.00 | 123.07 | 1,044 |
| 2024-06-11 | 136.00 | 136.50 | 136.00 | 136.00 | 121.28 | 457 |
| 2024-06-10 | 136.00 | 136.00 | 133.00 | 136.00 | 121.28 | 540 |
| 2024-06-07 | 134.50 | 136.00 | 134.50 | 136.00 | 121.28 | 2,108 |
| 2024-06-05 | 136.50 | 136.50 | 134.50 | 135.00 | 120.39 | 1,203 |
| 2024-06-04 | 136.00 | 136.50 | 135.00 | 136.50 | 121.73 | 972 |
| 2024-06-03 | 135.50 | 138.00 | 135.50 | 136.00 | 121.28 | 1,363 |
| 2024-05-31 | 135.00 | 138.50 | 135.00 | 138.50 | 123.51 | 454 |
| 2024-05-30 | 133.50 | 135.00 | 133.50 | 135.00 | 120.39 | 373 |
| 2024-05-29 | 136.50 | 136.50 | 133.50 | 133.50 | 119.06 | 1,409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 6.5000 SEK |
| 2025-11-06 | 4.5000 SEK |
| 2025-05-08 | 6.5000 SEK |
| 2024-11-06 | 4.0000 SEK |
| 2024-04-10 | 4.0000 SEK |
| 2023-11-03 | 3.0000 SEK |
| 2023-04-03 | 3.0000 SEK |
| 2022-11-07 | 3.0000 SEK |
| 2022-04-06 | 3.0000 SEK |
| 2021-11-08 | 2.5000 SEK |
| 2021-03-31 | 2.5000 SEK |
| 2020-11-13 | 2.5000 SEK |
| 2020-10-30 | 2.5000 SEK |
| 2020-04-02 | 24.1088 SEK |
| 2019-11-04 | 2.0000 SEK |
| 2019-04-10 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.