NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	99.000	100.00	94.600	94.600	77.412	91,525
2023-03-16	96.600	99.400	96.200	99.000	81.012	1,165
2023-03-15	103.00	103.00	96.200	96.200	78.721	3,734
2023-03-14	102.00	103.00	100.50	102.00	83.467	1,164
2023-03-13	103.00	105.00	99.000	100.50	82.240	4,703
2023-03-10	102.50	104.00	101.00	101.00	82.649	1,955
2023-03-09	104.50	106.50	103.00	104.00	85.104	961
2023-03-08	104.00	108.50	104.00	104.00	85.104	4,033
2023-03-07	103.50	109.00	103.50	107.00	87.559	1,033
2023-03-06	108.50	108.50	103.50	103.50	84.695	3,240
2023-03-03	108.50	109.50	104.50	108.00	88.377	5,216
2023-03-02	111.00	111.00	103.50	109.50	89.605	6,296
2023-03-01	106.00	111.00	104.00	111.00	90.832	3,771
2023-02-28	102.00	106.00	100.50	106.00	86.741	2,126
2023-02-27	104.00	104.00	101.00	102.00	83.467	1,252
2023-02-24	104.00	104.00	100.50	104.00	85.104	3,461
2023-02-23	100.00	104.00	100.00	104.00	85.104	997
2023-02-22	103.50	103.50	99.600	100.00	81.831	1,510
2023-02-21	103.00	104.50	100.00	103.50	84.695	4,775
2023-02-20	106.50	108.50	102.50	102.50	83.877	5,986
2023-02-17	105.00	109.50	105.00	106.00	86.741	2,037
2023-02-16	114.00	114.00	104.50	104.50	85.513	4,492
2023-02-15	108.00	114.00	105.00	114.00	93.287	2,803
2023-02-14	108.00	110.50	107.50	108.00	88.377	996
2023-02-13	105.50	109.50	105.50	107.00	87.559	739
2023-02-10	109.00	109.00	104.00	105.50	86.331	1,118
2023-02-09	104.00	108.50	103.00	108.50	88.786	2,527
2023-02-08	104.00	108.00	104.00	104.00	85.104	2,137
2023-02-07	109.00	109.00	104.00	104.00	85.104	1,830
2023-02-06	107.00	107.00	104.50	105.00	85.922	1,262
2023-02-03	108.00	111.00	107.00	107.00	87.559	1,327
2023-02-02	108.50	111.00	107.50	108.00	88.377	2,689
2023-02-01	110.00	112.50	108.50	108.50	88.786	1,316
2023-01-31	110.00	113.50	109.50	110.00	90.014	5,604
2023-01-30	113.00	113.00	110.00	110.00	90.014	1,802
2023-01-27	109.50	114.00	109.50	113.00	92.469	902
2023-01-26	112.50	114.50	109.50	111.00	90.832	1,519
2023-01-25	115.00	116.50	113.00	114.00	93.287	2,135
2023-01-24	114.00	116.50	112.00	113.00	92.469	1,805
2023-01-23	119.00	119.00	113.50	114.00	93.287	1,367
2023-01-20	115.00	116.00	112.50	114.50	93.696	1,297
2023-01-19	112.00	124.50	111.50	111.50	91.241	3,392
2023-01-18	115.50	117.50	111.50	111.50	91.241	1,792
2023-01-17	115.50	119.00	115.50	115.50	94.515	647
2023-01-16	117.50	120.00	115.00	115.00	94.105	1,709
2023-01-13	118.50	119.50	117.00	117.50	96.151	1,478
2023-01-12	120.00	120.00	115.50	118.50	96.969	428
2023-01-11	115.00	120.00	113.00	120.00	98.197	542
2023-01-10	114.50	115.00	112.00	115.00	94.105	506
2023-01-09	112.50	115.00	112.00	115.00	94.105	3,181
2023-01-05	107.00	113.50	107.00	112.50	92.060	427
2023-01-04	108.00	113.00	108.00	110.50	90.423	3,796
2023-01-03	110.50	112.50	108.00	108.00	88.377	3,747
2023-01-02	108.50	110.50	108.50	108.50	88.786	769
2022-12-30	111.50	111.50	107.00	108.50	88.786	1,184
2022-12-29	106.00	111.50	106.00	111.50	91.241	2,870
2022-12-28	110.00	110.00	106.50	110.00	90.014	2,711
2022-12-27	110.50	111.00	107.50	110.00	90.014	436
2022-12-23	110.50	111.00	108.50	108.50	88.786	310
2022-12-22	110.00	110.00	108.00	108.00	88.377	109

← NewerPage 16 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.