NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 171.50 | 173.00 | 170.00 | 170.50 | 170.50 | 2,689 |
| 2026-07-24 | 169.50 | 171.00 | 169.00 | 170.50 | 170.50 | 665 |
| 2026-07-23 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 1,523 |
| 2026-07-22 | 169.50 | 173.50 | 169.00 | 173.50 | 173.50 | 2,565 |
| 2026-07-21 | 171.50 | 171.50 | 169.00 | 170.00 | 170.00 | 4,714 |
| 2026-07-20 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | 1,572 |
| 2026-07-17 | 172.00 | 172.00 | 167.50 | 170.00 | 170.00 | 4,031 |
| 2026-07-16 | 174.00 | 174.00 | 170.50 | 172.50 | 172.50 | 1,943 |
| 2026-07-15 | 173.50 | 174.50 | 170.00 | 173.50 | 173.50 | 6,255 |
| 2026-07-14 | 182.00 | 182.00 | 169.50 | 170.50 | 170.50 | 17,298 |
| 2026-07-13 | 182.50 | 183.00 | 180.50 | 182.00 | 182.00 | 2,160 |
| 2026-07-10 | 187.50 | 188.00 | 182.50 | 183.50 | 183.50 | 4,157 |
| 2026-07-09 | 186.50 | 187.50 | 186.50 | 187.50 | 187.50 | 632 |
| 2026-07-08 | 189.00 | 192.50 | 186.00 | 186.00 | 186.00 | 2,662 |
| 2026-07-07 | 195.50 | 197.50 | 192.50 | 192.50 | 192.50 | 2,623 |
| 2026-07-06 | 195.00 | 198.00 | 195.00 | 196.00 | 196.00 | 1,303 |
| 2026-07-03 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 1,938 |
| 2026-07-02 | 190.50 | 191.50 | 186.00 | 191.50 | 191.50 | 313 |
| 2026-07-01 | 189.00 | 190.50 | 188.00 | 189.00 | 189.00 | 1,103 |
| 2026-06-30 | 192.50 | 193.50 | 190.00 | 192.00 | 192.00 | 758 |
| 2026-06-29 | 193.00 | 195.50 | 190.50 | 192.50 | 192.50 | 2,916 |
| 2026-06-26 | 193.00 | 195.00 | 192.50 | 192.50 | 192.50 | 900 |
| 2026-06-25 | 196.50 | 196.50 | 194.50 | 195.00 | 195.00 | 6,504 |
| 2026-06-24 | 189.00 | 194.00 | 189.00 | 193.50 | 193.50 | 1,537 |
| 2026-06-23 | 193.00 | 193.50 | 190.00 | 193.50 | 193.50 | 1,188 |
| 2026-06-22 | 194.50 | 194.50 | 191.00 | 193.50 | 193.50 | 3,474 |
| 2026-06-18 | 196.50 | 196.50 | 192.00 | 194.50 | 194.50 | 10,720 |
| 2026-06-17 | 192.00 | 198.00 | 192.00 | 196.50 | 196.50 | 586 |
| 2026-06-16 | 192.50 | 193.50 | 191.00 | 193.50 | 193.50 | 572 |
| 2026-06-15 | 193.00 | 196.50 | 192.00 | 192.00 | 192.00 | 3,566 |
| 2026-06-12 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 5,473 |
| 2026-06-11 | 183.00 | 185.00 | 182.00 | 184.50 | 184.50 | 500 |
| 2026-06-10 | 178.50 | 183.00 | 177.50 | 183.00 | 183.00 | 1,513 |
| 2026-06-09 | 180.50 | 182.00 | 179.00 | 179.00 | 179.00 | 3,878 |
| 2026-06-08 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 4,539 |
| 2026-06-05 | 184.50 | 187.00 | 184.50 | 185.00 | 185.00 | 2,254 |
| 2026-06-04 | 185.50 | 187.50 | 185.00 | 186.00 | 186.00 | 4,868 |
| 2026-06-03 | 189.00 | 189.00 | 184.50 | 186.00 | 186.00 | 1,679 |
| 2026-06-02 | 190.50 | 193.00 | 189.00 | 189.00 | 189.00 | 3,513 |
| 2026-06-01 | 200.00 | 200.00 | 190.50 | 192.00 | 192.00 | 5,743 |
| 2026-05-29 | 199.00 | 201.00 | 197.50 | 198.50 | 198.50 | 2,944 |
| 2026-05-28 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 1,093 |
| 2026-05-27 | 201.00 | 204.00 | 200.00 | 200.00 | 200.00 | 4,328 |
| 2026-05-26 | 200.00 | 203.00 | 199.50 | 202.00 | 202.00 | 1,437 |
| 2026-05-25 | 195.50 | 201.00 | 195.50 | 200.00 | 200.00 | 2,080 |
| 2026-05-22 | 193.50 | 196.00 | 192.50 | 195.00 | 195.00 | 1,170 |
| 2026-05-21 | 193.50 | 197.00 | 193.50 | 193.50 | 193.50 | 3,454 |
| 2026-05-20 | 189.50 | 194.50 | 189.50 | 194.50 | 194.50 | 3,081 |
| 2026-05-19 | 188.50 | 190.50 | 188.50 | 190.50 | 190.50 | 1,004 |
| 2026-05-18 | 190.00 | 191.00 | 187.00 | 188.00 | 188.00 | 3,483 |
| 2026-05-15 | 192.50 | 195.00 | 192.50 | 193.00 | 193.00 | 1,382 |
| 2026-05-13 | 195.00 | 196.50 | 193.00 | 193.00 | 193.00 | 582 |
| 2026-05-12 | 198.00 | 199.00 | 194.00 | 194.00 | 194.00 | 1,258 |
| 2026-05-11 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 3,310 |
| 2026-05-08 | 201.00 | 201.00 | 197.00 | 199.50 | 199.50 | 4,071 |
| 2026-05-07 | 201.00 | 202.00 | 199.50 | 199.50 | 199.50 | 4,367 |
| 2026-05-06 | 197.50 | 204.00 | 194.50 | 201.00 | 201.00 | 7,638 |
| 2026-05-05 | 197.00 | 200.00 | 197.00 | 200.00 | 193.50 | 4,527 |
| 2026-05-04 | 201.00 | 203.00 | 196.00 | 196.50 | 190.11 | 10,419 |
| 2026-04-30 | 199.00 | 202.00 | 198.00 | 198.00 | 191.57 | 1,591 |
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.