NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 138.00 | 139.50 | 138.00 | 139.50 | 124.41 | 1,339 |
| 2024-05-27 | 137.50 | 138.00 | 137.50 | 137.50 | 122.62 | 615 |
| 2024-05-24 | 136.00 | 137.00 | 135.50 | 137.00 | 122.18 | 2,094 |
| 2024-05-23 | 136.00 | 136.50 | 136.00 | 136.00 | 121.28 | 265 |
| 2024-05-22 | 134.50 | 137.50 | 134.50 | 137.50 | 122.62 | 2,792 |
| 2024-05-21 | 143.50 | 143.50 | 135.50 | 135.50 | 120.84 | 1,381 |
| 2024-05-20 | 136.50 | 138.50 | 136.50 | 138.50 | 123.51 | 1,263 |
| 2024-05-17 | 136.50 | 137.00 | 136.50 | 136.50 | 121.73 | 1,219 |
| 2024-05-16 | 135.50 | 138.00 | 135.50 | 136.50 | 121.73 | 1,372 |
| 2024-05-15 | 133.50 | 135.50 | 133.50 | 135.50 | 120.84 | 850 |
| 2024-05-14 | 133.00 | 134.50 | 133.00 | 133.50 | 119.06 | 277 |
| 2024-05-13 | 133.00 | 133.50 | 133.00 | 133.00 | 118.61 | 1,362 |
| 2024-05-10 | 135.00 | 135.00 | 133.00 | 133.50 | 119.06 | 2,192 |
| 2024-05-08 | 132.50 | 134.00 | 132.50 | 133.00 | 118.61 | 2,301 |
| 2024-05-07 | 132.00 | 134.00 | 132.00 | 132.00 | 117.72 | 1,139 |
| 2024-05-06 | 131.50 | 132.00 | 131.50 | 131.50 | 117.27 | 1,448 |
| 2024-05-03 | 133.00 | 133.00 | 129.50 | 131.50 | 117.27 | 872 |
| 2024-05-02 | 135.00 | 135.00 | 132.00 | 132.00 | 117.72 | 1,448 |
| 2024-04-30 | 135.50 | 135.50 | 134.50 | 135.00 | 120.39 | 308 |
| 2024-04-29 | 134.00 | 134.00 | 133.00 | 134.00 | 119.50 | 1,194 |
| 2024-04-26 | 128.00 | 135.50 | 128.00 | 132.50 | 118.16 | 2,540 |
| 2024-04-25 | 133.50 | 133.50 | 128.00 | 128.00 | 114.15 | 745 |
| 2024-04-24 | 134.00 | 134.00 | 132.50 | 134.00 | 119.50 | 744 |
| 2024-04-23 | 131.00 | 134.00 | 131.00 | 134.00 | 119.50 | 679 |
| 2024-04-22 | 132.00 | 132.00 | 131.00 | 131.00 | 116.83 | 1,567 |
| 2024-04-19 | 126.00 | 130.00 | 126.00 | 130.00 | 115.93 | 1,440 |
| 2024-04-18 | 128.50 | 128.50 | 126.00 | 126.00 | 112.37 | 324 |
| 2024-04-17 | 129.50 | 129.50 | 129.00 | 129.00 | 115.04 | 996 |
| 2024-04-16 | 130.50 | 130.50 | 130.00 | 130.50 | 116.38 | 370 |
| 2024-04-15 | 135.50 | 135.50 | 131.00 | 132.50 | 118.16 | 885 |
| 2024-04-12 | 135.00 | 135.50 | 133.00 | 135.00 | 120.39 | 895 |
| 2024-04-11 | 135.00 | 135.00 | 133.00 | 134.50 | 119.95 | 1,790 |
| 2024-04-10 | 143.50 | 143.50 | 136.50 | 136.50 | 121.73 | 889 |
| 2024-04-09 | 147.00 | 147.00 | 143.50 | 143.50 | 124.41 | 625 |
| 2024-04-08 | 148.50 | 149.50 | 147.50 | 147.50 | 127.87 | 3,690 |
| 2024-04-05 | 149.00 | 149.00 | 146.00 | 146.00 | 126.57 | 3,958 |
| 2024-04-04 | 146.50 | 149.00 | 146.50 | 149.00 | 129.17 | 430 |
| 2024-04-03 | 147.00 | 147.00 | 146.50 | 146.50 | 127.01 | 1,306 |
| 2024-04-02 | 149.00 | 149.00 | 147.50 | 147.50 | 127.87 | 893 |
| 2024-03-28 | 149.50 | 149.50 | 149.00 | 149.00 | 129.17 | 1,329 |
| 2024-03-27 | 147.00 | 149.00 | 147.00 | 149.00 | 129.17 | 3,675 |
| 2024-03-26 | 144.50 | 148.00 | 144.50 | 147.00 | 127.44 | 2,001 |
| 2024-03-25 | 144.50 | 144.50 | 144.00 | 144.50 | 125.27 | 1,813 |
| 2024-03-22 | 143.00 | 144.50 | 143.00 | 144.50 | 125.27 | 1,071 |
| 2024-03-21 | 143.00 | 143.50 | 143.00 | 143.00 | 123.97 | 855 |
| 2024-03-20 | 146.00 | 146.00 | 143.50 | 144.00 | 124.84 | 2,180 |
| 2024-03-19 | 141.50 | 141.50 | 141.00 | 141.00 | 122.24 | 397 |
| 2024-03-18 | 145.50 | 145.50 | 143.00 | 143.50 | 124.41 | 474 |
| 2024-03-15 | 145.50 | 145.50 | 145.00 | 145.50 | 126.14 | 2,466 |
| 2024-03-14 | 146.50 | 147.00 | 145.00 | 145.00 | 125.71 | 2,106 |
| 2024-03-13 | 144.00 | 144.50 | 143.50 | 143.50 | 124.41 | 1,359 |
| 2024-03-12 | 143.00 | 144.50 | 143.00 | 144.50 | 125.27 | 1,918 |
| 2024-03-11 | 143.00 | 143.50 | 142.50 | 143.00 | 123.97 | 2,908 |
| 2024-03-08 | 141.50 | 143.00 | 140.00 | 143.00 | 123.97 | 1,817 |
| 2024-03-07 | 141.50 | 141.50 | 141.00 | 141.50 | 122.67 | 556 |
| 2024-03-06 | 142.00 | 142.00 | 141.00 | 141.00 | 122.24 | 2,225 |
| 2024-03-05 | 140.50 | 142.50 | 140.50 | 142.00 | 123.11 | 1,337 |
| 2024-03-04 | 143.50 | 143.50 | 140.00 | 140.00 | 121.37 | 3,608 |
| 2024-03-01 | 139.50 | 143.50 | 139.50 | 143.50 | 124.41 | 1,683 |
| 2024-02-29 | 138.00 | 138.50 | 137.50 | 138.50 | 120.07 | 2,788 |
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.