NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	115.00	115.00	112.50	112.50	95.062	641
2023-09-07	114.00	115.00	114.00	115.00	97.174	259
2023-09-06	113.00	114.50	113.00	113.00	95.484	708
2023-09-05	112.00	114.50	112.00	114.50	96.752	1,195
2023-09-04	114.00	114.00	111.50	111.50	94.217	752
2023-09-01	113.00	113.50	113.00	113.50	95.907	107
2023-08-31	112.50	112.50	112.00	112.50	95.062	1,187
2023-08-30	112.00	112.50	112.00	112.50	95.062	91
2023-08-29	112.50	113.50	112.00	112.00	94.639	121
2023-08-28	112.00	112.00	111.00	112.00	94.639	841
2023-08-25	111.00	112.00	111.00	112.00	94.639	568
2023-08-24	110.50	110.50	110.00	110.00	92.949	767
2023-08-23	111.00	112.00	110.00	110.00	92.949	2,446
2023-08-22	110.50	111.00	110.50	110.50	93.372	686
2023-08-21	112.00	112.00	110.50	110.50	93.372	133
2023-08-18	112.50	112.50	112.00	112.00	94.639	1,418
2023-08-17	113.00	113.50	113.00	113.50	95.907	337
2023-08-16	112.50	112.50	112.50	112.50	95.062	34
2023-08-15	112.50	112.50	111.50	111.50	94.217	18,370
2023-08-14	114.50	114.50	112.50	112.50	95.062	10,328
2023-08-11	115.50	115.50	115.00	115.00	97.174	149
2023-08-10	116.50	118.00	116.00	116.00	98.019	963
2023-08-09	118.00	118.00	116.50	116.50	98.442	463
2023-08-08	117.50	117.50	115.50	115.50	97.597	255
2023-08-07	121.50	121.50	117.50	117.50	99.287	5,749
2023-08-04	117.50	117.50	117.50	117.50	99.287	933
2023-08-03	120.00	120.00	117.50	117.50	99.287	301
2023-08-02	120.00	120.00	116.50	116.50	98.442	210
2023-08-01	120.00	120.00	120.00	120.00	101.40	250
2023-07-31	116.00	120.00	116.00	120.00	101.40	1,184
2023-07-28	121.50	121.50	114.00	114.00	96.329	357
2023-07-27	118.00	118.00	114.50	114.50	96.752	1,214
2023-07-26	118.00	119.00	118.00	118.00	99.709	265
2023-07-25	118.00	118.00	118.00	118.00	99.709	510
2023-07-24	116.00	117.00	116.00	116.00	98.019	1,070
2023-07-21	118.00	118.00	117.00	117.00	98.864	469
2023-07-20	117.50	117.50	115.00	115.00	97.174	1,359
2023-07-19	117.00	118.00	112.00	118.00	99.709	3,483
2023-07-18	107.50	117.00	107.50	117.00	98.864	8,351
2023-07-17	104.50	104.50	101.50	104.50	88.302	2,282
2023-07-14	102.00	104.50	101.50	104.50	88.302	1,994
2023-07-13	105.50	106.50	103.50	103.50	87.457	604
2023-07-12	105.50	106.00	102.50	104.00	87.879	973
2023-07-11	104.50	105.00	102.00	102.00	86.189	325
2023-07-10	105.00	105.00	103.00	103.00	87.034	2,464
2023-07-07	103.00	103.50	100.00	103.00	87.034	707
2023-07-06	101.50	104.00	100.00	103.00	87.034	5,101
2023-07-05	100.50	106.50	99.800	101.50	85.767	7,096
2023-07-04	101.50	103.50	100.00	100.00	84.499	2,022
2023-07-03	98.000	101.50	96.200	98.000	82.809	561
2023-06-30	98.000	99.400	96.200	96.200	81.288	1,256
2023-06-29	99.800	99.800	96.400	96.400	81.457	719
2023-06-28	95.600	98.600	95.600	96.400	81.457	1,435
2023-06-27	93.000	96.600	93.000	94.200	79.598	2,012
2023-06-26	92.400	95.800	92.400	93.000	78.584	1,075
2023-06-22	94.400	95.000	92.400	92.400	78.077	2,083
2023-06-21	95.000	95.000	93.200	94.400	79.767	381
2023-06-20	96.000	96.000	95.000	95.200	80.443	160
2023-06-19	98.200	98.200	95.000	96.000	81.119	944
2023-06-16	98.200	99.600	97.200	98.200	82.978	543

← NewerPage 14 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.