NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	98.200	99.600	97.200	98.200	82.978	543
2023-06-15	100.00	100.00	98.200	98.200	82.978	628
2023-06-14	100.00	100.00	98.200	98.200	82.978	928
2023-06-13	101.00	101.00	97.600	100.00	84.499	920
2023-06-12	101.50	102.50	97.200	98.000	82.809	2,362
2023-06-09	99.800	101.50	96.600	99.600	84.161	3,038
2023-06-08	101.50	101.50	97.600	99.800	84.330	1,173
2023-06-07	99.400	100.50	96.400	96.600	81.626	4,758
2023-06-05	94.000	99.200	94.000	99.000	83.654	3,504
2023-06-02	95.600	97.200	92.000	96.800	81.795	4,118
2023-06-01	96.000	97.200	95.400	95.600	80.781	875
2023-05-31	101.00	101.00	94.000	94.600	79.936	2,529
2023-05-30	98.200	99.800	98.200	99.000	83.654	416
2023-05-29	97.000	100.50	97.000	98.200	82.978	1,688
2023-05-26	99.600	99.600	96.200	96.200	81.288	3,166
2023-05-25	105.00	105.00	99.800	99.800	84.330	1,469
2023-05-24	105.00	106.00	102.50	105.00	88.724	700
2023-05-23	101.50	107.00	101.00	103.50	87.457	2,413
2023-05-22	103.00	104.00	101.00	101.50	85.767	1,070
2023-05-19	104.50	104.50	100.00	101.00	85.344	969
2023-05-17	101.50	104.50	100.50	104.50	88.302	1,017
2023-05-16	104.00	105.00	101.00	101.00	85.344	325
2023-05-15	105.00	105.00	102.00	102.00	86.189	1,861
2023-05-12	103.50	105.00	100.50	105.00	88.724	3,567
2023-05-11	105.50	110.50	102.50	103.50	87.457	4,267
2023-05-10	107.50	109.00	105.50	108.50	91.682	1,289
2023-05-09	109.00	109.50	106.00	107.50	90.837	1,119
2023-05-08	107.50	109.50	107.00	107.00	90.414	389
2023-05-05	106.50	112.00	106.50	107.00	90.414	1,595
2023-05-04	110.00	110.00	106.50	107.50	90.837	117
2023-05-03	111.00	111.00	107.50	110.00	92.949	523
2023-05-02	112.00	112.00	110.00	111.00	93.794	1,704
2023-04-28	113.00	113.00	102.50	112.50	95.062	4,498
2023-04-27	98.000	113.50	98.000	113.50	95.907	6,634
2023-04-26	98.400	102.00	98.400	102.00	86.189	6,803
2023-04-25	97.000	98.600	95.400	97.000	81.964	1,388
2023-04-24	95.800	98.400	95.800	97.000	81.964	2,158
2023-04-21	95.600	99.200	95.600	97.000	81.964	779
2023-04-20	95.200	99.200	95.200	95.600	80.781	1,492
2023-04-19	99.200	99.200	95.000	95.200	80.443	1,132
2023-04-18	99.600	99.600	97.000	99.200	83.823	559
2023-04-17	97.200	98.600	95.600	97.000	81.964	1,493
2023-04-14	98.800	98.800	95.000	97.200	82.133	1,880
2023-04-13	94.400	97.800	94.400	97.200	82.133	3,441
2023-04-12	94.600	97.200	94.600	94.600	79.936	1,488
2023-04-11	92.600	97.600	92.600	94.800	80.105	1,618
2023-04-06	93.400	93.400	92.600	92.600	78.246	108
2023-04-05	94.600	94.600	91.000	91.400	77.232	1,017
2023-04-04	90.200	93.800	90.200	93.800	79.260	933
2023-04-03	99.800	99.800	90.000	90.200	76.218	1,254
2023-03-31	95.000	95.800	92.200	95.000	77.739	4,492
2023-03-30	88.800	93.200	88.800	90.800	74.302	4,117
2023-03-29	88.000	89.600	88.000	88.800	72.666	4,238
2023-03-28	89.000	90.600	88.000	88.000	72.011	1,972
2023-03-27	88.200	91.400	88.200	88.400	72.338	3,398
2023-03-24	96.000	96.000	88.000	90.000	73.648	4,226
2023-03-23	92.400	93.400	92.200	93.400	76.430	1,541
2023-03-22	97.000	97.000	93.200	93.200	76.266	1,643
2023-03-21	97.200	98.800	95.000	95.000	77.739	2,720
2023-03-20	99.600	100.00	95.200	96.000	78.558	3,942

← NewerPage 15 of 22 · 1,262 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.