NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 133.00 | 134.00 | 133.00 | 134.00 | 107.01 | 3,338 |
| 2022-04-05 | 138.50 | 138.50 | 136.00 | 137.50 | 107.41 | 4,419 |
| 2022-04-04 | 139.00 | 139.00 | 135.50 | 138.50 | 108.19 | 5,270 |
| 2022-04-01 | 137.00 | 138.00 | 135.00 | 135.50 | 105.85 | 4,085 |
| 2022-03-31 | 137.00 | 137.00 | 135.00 | 136.50 | 106.63 | 3,175 |
| 2022-03-30 | 138.00 | 139.00 | 134.50 | 136.50 | 106.63 | 4,329 |
| 2022-03-29 | 134.00 | 154.00 | 134.00 | 137.50 | 107.41 | 3,257 |
| 2022-03-28 | 138.50 | 138.50 | 133.50 | 133.50 | 104.29 | 8,291 |
| 2022-03-25 | 139.00 | 139.00 | 134.00 | 135.50 | 105.85 | 8,345 |
| 2022-03-24 | 139.00 | 139.00 | 135.50 | 136.50 | 106.63 | 9,194 |
| 2022-03-23 | 143.50 | 143.50 | 137.00 | 139.00 | 108.58 | 18,474 |
| 2022-03-22 | 143.00 | 144.00 | 140.00 | 144.00 | 112.49 | 18,962 |
| 2022-03-21 | 140.00 | 147.50 | 139.00 | 141.50 | 110.53 | 44,584 |
| 2022-03-18 | 137.00 | 139.50 | 133.00 | 133.00 | 103.90 | 22,211 |
| 2022-03-17 | 139.50 | 140.00 | 135.50 | 136.50 | 106.63 | 5,265 |
| 2022-03-16 | 135.50 | 138.00 | 134.00 | 137.50 | 107.41 | 5,362 |
| 2022-03-15 | 137.50 | 137.50 | 132.00 | 134.00 | 104.68 | 4,271 |
| 2022-03-14 | 135.50 | 138.00 | 134.50 | 138.00 | 107.80 | 1,877 |
| 2022-03-11 | 130.00 | 134.50 | 130.00 | 134.00 | 104.68 | 3,812 |
| 2022-03-10 | 130.50 | 135.00 | 128.50 | 135.00 | 105.46 | 4,992 |
| 2022-03-09 | 128.00 | 136.50 | 127.50 | 136.50 | 106.63 | 3,871 |
| 2022-03-08 | 124.00 | 129.00 | 124.00 | 126.00 | 98.427 | 7,847 |
| 2022-03-07 | 127.00 | 127.50 | 120.00 | 126.50 | 98.817 | 11,798 |
| 2022-03-04 | 131.50 | 131.50 | 126.50 | 130.50 | 101.94 | 3,517 |
| 2022-03-03 | 132.00 | 138.00 | 132.00 | 134.00 | 104.68 | 1,074 |
| 2022-03-02 | 131.50 | 132.00 | 127.00 | 132.00 | 103.11 | 2,956 |
| 2022-03-01 | 154.50 | 154.50 | 130.00 | 131.50 | 102.72 | 2,506 |
| 2022-02-28 | 131.00 | 135.50 | 130.00 | 134.50 | 105.07 | 8,029 |
| 2022-02-25 | 132.50 | 134.50 | 130.50 | 134.50 | 105.07 | 10,662 |
| 2022-02-24 | 128.50 | 132.50 | 127.00 | 132.00 | 103.11 | 7,744 |
| 2022-02-23 | 135.00 | 137.00 | 134.00 | 134.50 | 105.07 | 1,574 |
| 2022-02-22 | 134.00 | 136.50 | 132.50 | 136.50 | 106.63 | 5,016 |
| 2022-02-21 | 141.00 | 141.50 | 135.50 | 136.00 | 106.24 | 4,111 |
| 2022-02-18 | 144.00 | 145.00 | 140.50 | 141.50 | 110.53 | 5,320 |
| 2022-02-17 | 148.00 | 149.00 | 143.50 | 145.00 | 113.27 | 2,812 |
| 2022-02-16 | 148.00 | 149.00 | 146.00 | 147.00 | 114.83 | 2,617 |
| 2022-02-15 | 147.00 | 148.00 | 145.00 | 148.00 | 115.61 | 1,980 |
| 2022-02-14 | 149.50 | 149.50 | 144.50 | 147.00 | 114.83 | 3,258 |
| 2022-02-11 | 152.00 | 152.00 | 150.50 | 152.00 | 118.74 | 3,582 |
| 2022-02-10 | 152.00 | 152.50 | 151.00 | 152.00 | 118.74 | 3,501 |
| 2022-02-09 | 149.00 | 152.00 | 148.00 | 152.00 | 118.74 | 4,447 |
| 2022-02-08 | 146.00 | 149.50 | 146.00 | 148.50 | 116.00 | 7,777 |
| 2022-02-07 | 144.00 | 146.00 | 141.00 | 146.00 | 114.05 | 10,698 |
| 2022-02-04 | 152.50 | 154.00 | 143.00 | 144.00 | 112.49 | 14,722 |
| 2022-02-03 | 156.50 | 156.50 | 151.50 | 152.50 | 119.13 | 8,034 |
| 2022-02-02 | 156.50 | 158.50 | 155.00 | 156.50 | 122.25 | 3,343 |
| 2022-02-01 | 154.00 | 156.00 | 154.00 | 155.00 | 121.08 | 1,477 |
| 2022-01-31 | 155.00 | 156.00 | 152.50 | 153.50 | 119.91 | 7,815 |
| 2022-01-28 | 153.00 | 153.50 | 151.00 | 153.50 | 119.91 | 372 |
| 2022-01-27 | 152.50 | 156.00 | 152.00 | 154.50 | 120.69 | 1,392 |
| 2022-01-26 | 151.00 | 154.00 | 151.00 | 153.50 | 119.91 | 1,044 |
| 2022-01-25 | 153.00 | 155.00 | 150.00 | 151.50 | 118.35 | 5,728 |
| 2022-01-24 | 158.00 | 158.00 | 151.00 | 151.50 | 118.35 | 7,513 |
| 2022-01-21 | 161.00 | 161.00 | 157.00 | 158.00 | 123.42 | 2,546 |
| 2022-01-20 | 160.00 | 162.50 | 160.00 | 162.50 | 126.94 | 506 |
| 2022-01-19 | 161.00 | 162.00 | 160.00 | 160.00 | 124.99 | 2,652 |
| 2022-01-18 | 165.00 | 165.00 | 160.50 | 161.50 | 126.16 | 6,174 |
| 2022-01-17 | 166.00 | 166.50 | 164.50 | 165.50 | 129.28 | 3,738 |
| 2022-01-14 | 165.00 | 167.00 | 164.50 | 167.00 | 130.45 | 1,923 |
| 2022-01-13 | 165.50 | 166.50 | 164.50 | 164.50 | 128.50 | 340 |
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.