NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	116.50	118.00	116.50	117.50	101.87	343
2023-11-30	117.00	117.00	115.50	117.00	101.43	57
2023-11-29	116.00	117.00	116.00	117.00	101.43	399
2023-11-28	115.50	115.50	115.50	115.50	100.13	931
2023-11-27	117.00	117.50	116.00	116.00	100.57	972
2023-11-24	118.50	118.50	117.00	117.00	101.43	629
2023-11-23	116.00	119.00	116.00	118.50	102.73	446
2023-11-22	114.50	118.00	114.50	114.50	99.265	1,645
2023-11-21	116.00	118.00	116.00	116.50	101.00	421
2023-11-20	119.50	119.50	115.50	115.50	100.13	193
2023-11-17	117.50	119.50	116.00	119.50	103.60	401
2023-11-16	116.50	117.50	115.50	117.50	101.87	361
2023-11-15	119.00	119.00	118.50	118.50	102.73	408
2023-11-14	114.50	118.50	114.50	118.50	102.73	1,542
2023-11-13	112.00	113.00	112.00	113.00	97.964	1,139
2023-11-10	112.00	112.00	112.00	112.00	97.097	629
2023-11-09	112.00	113.00	112.00	113.00	97.964	2,167
2023-11-08	113.00	113.00	112.00	112.00	97.097	130
2023-11-07	114.50	114.50	113.00	113.00	97.964	465
2023-11-06	117.50	117.50	114.50	114.50	99.265	359
2023-11-03	117.50	117.50	117.50	117.50	101.87	63
2023-11-02	115.50	118.50	115.50	118.50	100.13	1,415
2023-11-01	114.50	115.00	114.00	114.00	96.329	2,659
2023-10-31	111.00	114.00	111.00	114.00	96.329	37
2023-10-30	114.50	115.00	114.00	114.00	96.329	322
2023-10-27	113.00	114.50	113.00	114.00	96.329	5,429
2023-10-26	111.00	114.00	111.00	114.00	96.329	138
2023-10-25	111.00	111.00	110.50	110.50	93.372	1,299
2023-10-24	114.00	115.50	114.00	115.50	97.597	281
2023-10-23	114.50	114.50	110.50	113.00	95.484	181
2023-10-20	114.00	114.50	112.50	114.50	96.752	1,106
2023-10-19	114.00	114.50	114.00	114.50	96.752	260
2023-10-18	114.50	115.50	114.50	115.00	97.174	1,170
2023-10-17	117.00	117.00	114.50	114.50	96.752	651
2023-10-16	117.50	117.50	117.00	117.00	98.864	3,511
2023-10-13	122.00	122.00	120.00	120.00	101.40	161
2023-10-12	120.50	122.00	120.50	122.00	103.09	1,200
2023-10-11	120.50	121.00	120.00	121.00	102.24	946
2023-10-10	120.50	120.50	120.50	120.50	101.82	1,796
2023-10-09	118.00	120.00	118.00	120.00	101.40	1,999
2023-10-06	116.50	117.00	116.50	117.00	98.864	351
2023-10-05	115.00	116.50	115.00	116.00	98.019	615
2023-10-04	116.50	116.50	115.00	115.00	97.174	273
2023-10-03	118.00	118.00	118.00	118.00	99.709	63
2023-10-02	119.50	119.50	118.50	118.50	100.13	230
2023-09-29	117.50	119.00	117.50	119.00	100.55	238
2023-09-28	115.50	115.50	115.00	115.50	97.597	235
2023-09-27	114.00	115.50	114.00	115.50	97.597	186
2023-09-26	117.50	117.50	114.00	114.00	96.329	362
2023-09-25	117.00	118.00	117.00	117.50	99.287	522
2023-09-22	119.50	119.50	119.50	119.50	100.98	65
2023-09-21	121.50	121.50	119.50	119.50	100.98	302
2023-09-20	119.50	121.50	119.50	121.50	102.67	1,721
2023-09-19	116.00	119.00	116.00	118.50	100.13	4,600
2023-09-18	117.00	117.00	117.00	117.00	98.864	2,119
2023-09-15	116.00	117.00	116.00	117.00	98.864	1,602
2023-09-14	115.50	115.50	115.50	115.50	97.597	1,779
2023-09-13	115.00	115.00	115.00	115.00	97.174	873
2023-09-12	116.00	116.00	115.50	115.50	97.597	318
2023-09-11	115.00	115.50	114.50	115.50	97.597	1,089

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.