NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 136.50 | 137.00 | 136.50 | 137.00 | 118.77 | 2,078 |
| 2024-02-27 | 134.50 | 135.50 | 134.50 | 135.50 | 117.47 | 498 |
| 2024-02-26 | 132.50 | 135.00 | 132.50 | 134.50 | 116.60 | 2,146 |
| 2024-02-23 | 135.50 | 135.50 | 132.00 | 133.50 | 115.74 | 1,702 |
| 2024-02-22 | 136.00 | 136.00 | 133.50 | 134.00 | 116.17 | 174 |
| 2024-02-21 | 134.00 | 134.00 | 133.50 | 133.50 | 115.74 | 177 |
| 2024-02-20 | 134.50 | 134.50 | 132.50 | 133.00 | 115.30 | 306 |
| 2024-02-19 | 133.50 | 134.50 | 132.50 | 134.50 | 116.60 | 2,657 |
| 2024-02-16 | 133.00 | 134.00 | 132.00 | 134.00 | 116.17 | 1,102 |
| 2024-02-15 | 133.00 | 133.00 | 133.00 | 133.00 | 115.30 | 305 |
| 2024-02-14 | 129.50 | 132.50 | 129.50 | 132.50 | 114.87 | 408 |
| 2024-02-13 | 132.50 | 132.50 | 130.50 | 130.50 | 113.14 | 1,513 |
| 2024-02-12 | 131.00 | 132.50 | 131.00 | 132.00 | 114.44 | 2,038 |
| 2024-02-09 | 129.50 | 131.50 | 129.50 | 130.50 | 113.14 | 432 |
| 2024-02-08 | 130.00 | 131.50 | 129.50 | 129.50 | 112.27 | 1,033 |
| 2024-02-07 | 133.00 | 133.00 | 130.50 | 130.50 | 113.14 | 324 |
| 2024-02-06 | 133.00 | 133.00 | 129.50 | 129.50 | 112.27 | 568 |
| 2024-02-05 | 132.00 | 132.50 | 132.00 | 132.00 | 114.44 | 807 |
| 2024-02-02 | 135.00 | 135.00 | 132.00 | 132.00 | 114.44 | 1,410 |
| 2024-02-01 | 132.50 | 137.00 | 132.50 | 135.00 | 117.04 | 5,808 |
| 2024-01-31 | 132.00 | 133.00 | 131.50 | 132.50 | 114.87 | 1,130 |
| 2024-01-30 | 132.00 | 132.00 | 130.50 | 132.00 | 114.44 | 5,056 |
| 2024-01-29 | 130.00 | 130.00 | 127.50 | 127.50 | 110.53 | 335 |
| 2024-01-26 | 128.50 | 130.00 | 128.50 | 130.00 | 112.70 | 1,506 |
| 2024-01-25 | 128.50 | 128.50 | 128.00 | 128.50 | 111.40 | 1,088 |
| 2024-01-24 | 127.50 | 128.00 | 127.50 | 128.00 | 110.97 | 831 |
| 2024-01-23 | 126.50 | 129.50 | 126.50 | 127.50 | 110.53 | 316 |
| 2024-01-22 | 128.50 | 128.50 | 125.00 | 125.00 | 108.37 | 919 |
| 2024-01-19 | 128.00 | 128.50 | 125.00 | 125.00 | 108.37 | 481 |
| 2024-01-18 | 123.00 | 129.00 | 123.00 | 128.50 | 111.40 | 2,751 |
| 2024-01-17 | 122.00 | 123.50 | 122.00 | 123.00 | 106.63 | 1,475 |
| 2024-01-16 | 125.00 | 125.00 | 122.00 | 122.00 | 105.77 | 616 |
| 2024-01-15 | 127.50 | 127.50 | 125.00 | 125.00 | 108.37 | 3,348 |
| 2024-01-12 | 126.50 | 127.50 | 126.50 | 127.00 | 110.10 | 350 |
| 2024-01-11 | 126.00 | 126.50 | 126.00 | 126.50 | 109.67 | 113 |
| 2024-01-10 | 125.50 | 125.50 | 124.00 | 125.50 | 108.80 | 219 |
| 2024-01-09 | 127.50 | 127.50 | 125.00 | 125.50 | 108.80 | 975 |
| 2024-01-08 | 123.00 | 125.00 | 123.00 | 125.00 | 108.37 | 1,950 |
| 2024-01-05 | 123.00 | 123.00 | 123.00 | 123.00 | 106.63 | 30 |
| 2024-01-04 | 125.00 | 125.00 | 123.00 | 123.00 | 106.63 | 7,376 |
| 2024-01-03 | 126.00 | 126.00 | 122.00 | 122.00 | 105.77 | 968 |
| 2024-01-02 | 126.50 | 126.50 | 126.00 | 126.00 | 109.23 | 728 |
| 2023-12-29 | 125.50 | 127.00 | 125.50 | 126.00 | 109.23 | 338 |
| 2023-12-28 | 125.00 | 125.50 | 125.00 | 125.50 | 108.80 | 349 |
| 2023-12-27 | 124.00 | 126.00 | 124.00 | 126.00 | 109.23 | 3,714 |
| 2023-12-22 | 122.00 | 123.50 | 122.00 | 123.50 | 107.07 | 757 |
| 2023-12-21 | 121.00 | 121.50 | 121.00 | 121.50 | 105.33 | 1,914 |
| 2023-12-20 | 120.00 | 121.00 | 120.00 | 121.00 | 104.90 | 1,537 |
| 2023-12-19 | 118.50 | 121.00 | 118.50 | 119.50 | 103.60 | 2,500 |
| 2023-12-18 | 112.50 | 119.00 | 112.50 | 119.00 | 103.17 | 4,142 |
| 2023-12-15 | 116.50 | 119.50 | 116.50 | 118.00 | 102.30 | 1,892 |
| 2023-12-14 | 111.50 | 115.50 | 111.50 | 115.50 | 100.13 | 7,072 |
| 2023-12-13 | 109.00 | 111.50 | 109.00 | 111.50 | 96.664 | 412 |
| 2023-12-12 | 112.50 | 112.50 | 108.00 | 108.00 | 93.629 | 10,508 |
| 2023-12-11 | 110.00 | 112.00 | 110.00 | 111.50 | 96.664 | 1,468 |
| 2023-12-08 | 113.00 | 113.00 | 112.00 | 112.00 | 97.097 | 568 |
| 2023-12-07 | 111.00 | 112.50 | 110.50 | 112.50 | 97.531 | 2,911 |
| 2023-12-06 | 115.00 | 115.00 | 109.50 | 110.50 | 95.797 | 4,894 |
| 2023-12-05 | 114.50 | 116.00 | 114.50 | 115.50 | 100.13 | 1,010 |
| 2023-12-04 | 118.00 | 118.00 | 117.00 | 118.00 | 102.30 | 966 |
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.