NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	124.00	124.00	121.50	123.00	98.227	1,783
2022-07-05	119.00	123.00	115.00	123.00	98.227	2,498
2022-07-04	128.00	128.00	116.00	119.00	95.032	4,180
2022-07-01	111.00	128.00	111.00	128.00	102.22	5,159
2022-06-30	115.00	115.00	110.50	111.00	88.643	1,846
2022-06-29	116.00	116.00	114.50	115.00	91.838	278
2022-06-28	116.50	116.50	113.50	115.50	92.237	1,603
2022-06-27	111.50	115.50	111.50	115.50	92.237	339
2022-06-23	115.00	115.00	109.50	111.00	88.643	1,016
2022-06-22	111.00	112.00	108.50	112.00	89.442	2,607
2022-06-21	119.00	119.00	111.00	111.00	88.643	2,080
2022-06-20	115.00	116.00	113.50	114.50	91.439	2,198
2022-06-17	115.00	116.00	112.00	115.00	91.838	3,183
2022-06-16	118.00	118.00	113.50	113.50	90.640	868
2022-06-15	117.50	119.50	117.50	119.00	95.032	997
2022-06-14	121.00	122.50	117.00	118.50	94.633	3,347
2022-06-13	126.00	126.00	121.00	121.50	97.029	1,653
2022-06-10	130.50	130.50	125.00	127.00	101.42	1,739
2022-06-09	131.00	133.00	128.50	130.50	104.22	3,587
2022-06-08	133.00	133.50	130.50	132.50	105.81	1,468
2022-06-07	131.00	133.00	130.00	132.00	105.41	1,319
2022-06-03	130.50	131.50	130.00	130.00	103.82	1,372
2022-06-02	131.00	133.50	130.00	132.00	105.41	3,738
2022-06-01	131.50	132.00	129.00	129.50	103.42	1,400
2022-05-31	132.50	133.50	130.50	131.50	105.01	1,212
2022-05-30	135.50	137.00	132.50	134.00	107.01	1,684
2022-05-27	134.00	138.00	132.00	134.50	107.41	564
2022-05-25	133.50	133.50	131.00	131.00	104.62	411
2022-05-24	134.00	134.00	130.00	130.00	103.82	519
2022-05-23	131.50	135.00	131.50	134.00	107.01	1,418
2022-05-20	132.50	134.00	131.00	132.50	105.81	5,115
2022-05-19	133.50	133.50	130.00	131.00	104.62	2,414
2022-05-18	135.00	137.50	135.00	135.00	107.81	228
2022-05-17	135.50	138.00	135.50	137.00	109.41	678
2022-05-16	135.50	135.50	133.00	135.50	108.21	1,146
2022-05-13	135.00	135.00	133.00	134.50	107.41	1,735
2022-05-12	131.00	132.50	129.00	130.00	103.82	468
2022-05-11	128.50	132.00	128.50	131.00	104.62	348
2022-05-10	126.50	129.50	126.00	127.00	101.42	3,273
2022-05-09	128.00	128.00	123.00	126.50	101.02	1,211
2022-05-06	132.00	132.00	126.50	128.00	102.22	2,246
2022-05-05	132.00	136.00	132.00	134.00	107.01	1,315
2022-05-04	133.00	133.00	131.00	132.50	105.81	817
2022-05-03	133.50	134.00	132.00	133.00	106.21	2,699
2022-05-02	131.50	135.00	130.00	133.50	106.61	1,105
2022-04-29	129.50	133.50	129.50	131.50	105.01	1,459
2022-04-28	130.00	133.00	128.00	129.50	103.42	3,618
2022-04-27	126.00	127.50	125.50	126.00	100.62	2,593
2022-04-26	129.50	130.50	126.00	126.00	100.62	3,819
2022-04-25	135.00	136.00	125.50	129.50	103.42	3,101
2022-04-22	138.50	138.50	130.00	130.00	103.82	1,440
2022-04-21	131.00	132.00	128.00	131.50	105.01	2,234
2022-04-20	129.00	129.00	127.50	127.50	101.82	2,419
2022-04-19	134.00	138.50	128.50	129.00	103.02	1,314
2022-04-14	133.00	134.50	133.00	134.00	107.01	1,292
2022-04-13	139.50	139.50	132.00	132.00	105.41	4,623
2022-04-12	134.00	139.50	132.00	139.50	111.40	6,375
2022-04-11	137.00	137.00	133.00	133.00	106.21	1,524
2022-04-08	144.00	144.00	134.00	137.00	109.41	3,862
2022-04-07	133.50	134.50	132.00	133.50	106.61	2,359

← NewerPage 19 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.