NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	108.50	110.00	107.00	107.50	87.968	630
2022-12-20	107.50	107.50	105.00	106.00	86.741	267
2022-12-19	112.00	112.00	106.00	106.00	86.741	2,508
2022-12-16	110.00	110.00	108.00	109.00	89.196	826
2022-12-15	111.50	113.00	110.50	110.50	90.423	2,274
2022-12-14	118.00	118.00	110.00	113.00	92.469	1,337
2022-12-13	112.50	116.50	111.50	116.00	94.924	1,704
2022-12-12	113.50	115.50	112.50	114.00	93.287	935
2022-12-09	111.50	114.50	111.50	114.00	93.287	1,119
2022-12-08	114.00	115.00	111.00	111.50	91.241	3,568
2022-12-07	115.00	116.00	114.00	114.00	93.287	5,001,461
2022-12-06	116.50	116.50	115.00	115.00	94.105	164
2022-12-05	117.00	117.00	115.00	116.50	95.333	1,716
2022-12-02	118.50	119.50	115.00	117.00	95.742	1,038
2022-12-01	118.00	118.00	115.00	115.50	94.515	1,037
2022-11-30	116.50	119.00	116.00	116.00	94.924	360
2022-11-29	121.00	121.50	116.50	116.50	95.333	3,247
2022-11-28	121.00	121.00	117.00	121.00	99.015	592
2022-11-25	119.50	120.50	117.50	117.50	96.151	1,174
2022-11-24	115.50	119.50	115.50	118.00	96.560	1,444
2022-11-23	119.00	119.00	115.50	119.00	97.379	1,441
2022-11-22	118.00	121.00	117.00	119.50	97.788	961
2022-11-21	118.00	121.50	118.00	121.00	99.015	798
2022-11-18	116.50	120.00	115.00	118.00	96.560	981
2022-11-17	120.00	120.00	115.50	116.50	95.333	668
2022-11-16	119.00	120.00	116.50	120.00	98.197	358
2022-11-15	117.00	119.50	116.50	119.00	97.379	3,535
2022-11-14	123.50	124.00	118.00	120.00	98.197	2,408
2022-11-11	124.00	124.00	120.00	123.50	101.06	2,962
2022-11-10	121.00	124.50	115.00	124.50	101.88	4,027
2022-11-09	121.00	122.50	120.50	121.00	99.015	1,138
2022-11-08	119.50	123.50	119.50	121.00	99.015	1,325
2022-11-07	124.50	124.50	118.00	123.50	101.06	5,621
2022-11-04	118.00	125.50	118.00	124.50	99.424	1,975
2022-11-03	126.00	126.00	109.50	120.00	95.831	2,336
2022-11-02	127.00	129.00	126.00	128.00	102.22	1,400
2022-11-01	116.50	127.00	116.50	127.00	101.42	4,901
2022-10-31	119.00	119.00	115.00	118.00	94.234	1,985
2022-10-28	111.50	119.00	111.50	119.00	95.032	2,749
2022-10-27	118.00	118.50	115.50	117.50	93.834	478
2022-10-26	116.00	118.50	114.50	118.50	94.633	663
2022-10-25	116.50	116.50	110.00	116.00	92.636	1,677
2022-10-24	112.00	119.00	108.00	119.00	95.032	1,572
2022-10-21	110.00	112.00	106.50	112.00	89.442	1,233
2022-10-20	109.00	110.00	105.00	110.00	87.845	3,027
2022-10-19	108.00	108.00	106.00	106.00	84.651	93
2022-10-18	108.00	110.00	106.50	108.00	86.248	679
2022-10-17	104.00	107.00	103.00	107.00	85.449	1,839
2022-10-14	105.00	105.00	103.50	105.00	83.852	1,616
2022-10-13	103.00	105.00	101.00	104.00	83.053	1,967
2022-10-12	105.50	106.50	102.50	105.50	84.251	2,315
2022-10-11	104.00	107.50	104.00	106.00	84.651	1,707
2022-10-10	103.00	107.00	103.00	104.00	83.053	2,221
2022-10-07	102.00	105.00	101.50	102.50	81.855	1,020
2022-10-06	102.50	106.00	100.50	100.50	80.258	4,047
2022-10-05	105.00	106.00	97.000	97.200	77.623	3,228
2022-10-04	101.50	107.50	101.50	106.00	84.651	413
2022-10-03	105.00	105.00	101.00	101.50	81.057	1,621
2022-09-30	94.200	106.00	94.200	104.50	83.453	2,569
2022-09-29	98.200	98.600	94.200	94.200	75.227	3,205

← NewerPage 17 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.