NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	104.00	104.00	95.600	98.000	78.262	1,085
2022-09-27	105.00	105.00	100.00	101.00	80.658	1,654
2022-09-26	103.00	104.50	101.00	103.50	82.654	4,473
2022-09-23	111.00	111.00	104.00	107.00	85.449	4,448
2022-09-22	113.00	114.00	110.00	110.50	88.244	922
2022-09-21	118.00	118.00	112.00	113.50	90.640	2,434
2022-09-20	116.50	117.50	111.00	114.00	91.039	1,493
2022-09-19	110.50	115.00	110.50	115.00	91.838	2,595
2022-09-16	115.00	115.00	110.50	110.50	88.244	1,578
2022-09-15	114.00	115.00	113.00	115.00	91.838	181
2022-09-14	114.00	115.00	113.00	114.00	91.039	1,281
2022-09-13	118.00	118.50	114.00	114.00	91.039	1,471
2022-09-12	119.00	119.00	115.00	116.50	93.036	4,085
2022-09-09	117.00	120.50	115.50	118.00	94.234	3,473
2022-09-08	120.00	120.00	115.00	117.00	93.435	915
2022-09-07	119.00	119.00	114.00	117.50	93.834	1,774
2022-09-06	126.50	126.50	121.00	121.00	96.629	2,077
2022-09-05	132.00	132.00	122.50	126.50	101.02	513
2022-09-02	120.00	132.00	118.00	132.00	105.41	1,969
2022-09-01	121.00	123.00	118.00	118.00	94.234	1,067
2022-08-31	123.00	124.00	120.50	121.00	96.629	722
2022-08-30	124.50	125.00	123.00	123.50	98.626	282
2022-08-29	125.50	125.50	120.00	124.50	99.424	900
2022-08-26	127.50	127.50	124.50	125.50	100.22	647
2022-08-25	134.50	134.50	124.50	127.50	101.82	1,852
2022-08-24	123.00	135.50	122.50	135.50	108.21	243
2022-08-23	124.00	124.50	122.50	124.00	99.025	501
2022-08-22	126.00	126.50	121.00	124.00	99.025	3,508
2022-08-19	128.00	131.00	126.00	126.00	100.62	1,065
2022-08-18	131.00	132.00	127.50	127.50	101.82	538
2022-08-17	130.00	131.00	126.50	128.00	102.22	1,590
2022-08-16	132.00	135.00	130.00	135.00	107.81	723
2022-08-15	136.00	136.00	130.50	130.50	104.22	830
2022-08-12	128.00	136.00	128.00	136.00	108.61	1,730
2022-08-11	127.50	131.00	115.00	128.50	102.62	2,271
2022-08-10	122.50	127.50	121.00	126.50	101.02	2,296
2022-08-09	123.50	123.50	123.00	123.00	98.227	209
2022-08-08	116.50	125.50	116.50	123.50	98.626	778
2022-08-05	122.00	124.00	119.00	120.00	95.831	2,427
2022-08-04	118.50	123.00	118.00	123.00	98.227	1,842
2022-08-03	119.00	119.50	115.50	118.50	94.633	861
2022-08-02	120.50	120.50	116.00	119.00	95.032	576
2022-08-01	117.00	121.50	117.00	120.50	96.230	650
2022-07-29	119.50	120.00	114.00	116.00	92.636	1,411
2022-07-28	113.00	121.50	113.00	116.50	93.036	5,478
2022-07-27	121.50	123.00	117.50	117.50	93.834	1,904
2022-07-26	120.50	122.00	118.00	120.50	96.230	812
2022-07-25	119.00	123.00	116.00	120.50	96.230	2,528
2022-07-22	116.00	119.50	116.00	119.00	95.032	453
2022-07-21	118.00	118.00	115.00	116.00	92.636	2,184
2022-07-20	115.50	117.00	113.00	115.00	91.838	2,590
2022-07-19	122.50	122.50	114.00	118.50	94.633	3,832
2022-07-18	123.50	125.00	120.50	124.50	99.424	2,085
2022-07-15	121.50	123.50	117.00	123.50	98.626	2,301
2022-07-14	126.50	126.50	114.50	117.00	93.435	4,273
2022-07-13	123.50	123.50	122.00	123.50	98.626	1,715
2022-07-12	120.50	123.50	119.00	123.50	98.626	1,177
2022-07-11	127.50	127.50	118.50	124.00	99.025	2,413
2022-07-08	124.50	125.00	124.50	125.00	99.824	134
2022-07-07	123.00	125.50	121.50	124.50	99.424	159

← NewerPage 18 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.