NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 165.00 | 166.50 | 164.00 | 165.00 | 128.89 | 364 |
| 2022-01-11 | 163.50 | 165.00 | 163.50 | 165.00 | 128.89 | 1,132 |
| 2022-01-10 | 168.00 | 168.50 | 162.50 | 162.50 | 126.94 | 6,853 |
| 2022-01-07 | 169.00 | 169.00 | 167.00 | 168.00 | 131.24 | 517 |
| 2022-01-05 | 169.00 | 170.50 | 168.50 | 170.00 | 132.80 | 5,466 |
| 2022-01-04 | 166.50 | 169.50 | 166.50 | 169.00 | 132.02 | 3,391 |
| 2022-01-03 | 167.50 | 168.50 | 165.50 | 165.50 | 129.28 | 1,405 |
| 2021-12-30 | 167.00 | 168.00 | 166.50 | 167.00 | 130.45 | 1,613 |
| 2021-12-29 | 166.50 | 168.00 | 166.00 | 166.50 | 130.06 | 1,983 |
| 2021-12-28 | 165.50 | 166.50 | 164.50 | 166.50 | 130.06 | 2,573 |
| 2021-12-27 | 164.50 | 165.50 | 163.50 | 165.50 | 129.28 | 3,690 |
| 2021-12-23 | 163.00 | 164.50 | 161.00 | 164.50 | 128.50 | 3,155 |
| 2021-12-22 | 161.00 | 161.50 | 159.00 | 161.50 | 126.16 | 3,762 |
| 2021-12-21 | 158.50 | 161.00 | 157.50 | 161.00 | 125.77 | 2,784 |
| 2021-12-20 | 158.50 | 159.00 | 157.00 | 159.00 | 124.21 | 6,038 |
| 2021-12-17 | 157.00 | 160.00 | 157.00 | 158.50 | 123.81 | 871 |
| 2021-12-16 | 156.50 | 158.50 | 155.50 | 157.00 | 122.64 | 2,947 |
| 2021-12-15 | 153.00 | 157.00 | 152.50 | 157.00 | 122.64 | 2,650 |
| 2021-12-14 | 155.00 | 155.50 | 153.00 | 153.00 | 119.52 | 1,337 |
| 2021-12-13 | 156.00 | 158.00 | 154.00 | 154.50 | 120.69 | 13,361 |
| 2021-12-10 | 155.50 | 155.50 | 154.50 | 155.00 | 121.08 | 1,356 |
| 2021-12-09 | 157.00 | 157.00 | 154.00 | 154.00 | 120.30 | 381 |
| 2021-12-08 | 159.50 | 160.00 | 156.00 | 157.00 | 122.64 | 6,870 |
| 2021-12-07 | 156.50 | 159.00 | 156.50 | 157.00 | 122.64 | 1,815 |
| 2021-12-06 | 153.00 | 156.50 | 152.00 | 155.00 | 121.08 | 1,023 |
| 2021-12-03 | 157.00 | 157.50 | 154.00 | 154.00 | 120.30 | 7,488 |
| 2021-12-02 | 155.00 | 156.00 | 153.50 | 155.50 | 121.47 | 6,179 |
| 2021-12-01 | 154.50 | 156.00 | 154.00 | 156.00 | 121.86 | 1,313 |
| 2021-11-30 | 157.50 | 158.00 | 153.00 | 155.50 | 121.47 | 2,922 |
| 2021-11-29 | 157.50 | 160.50 | 155.50 | 157.50 | 123.03 | 1,286 |
| 2021-11-26 | 162.00 | 162.00 | 155.50 | 157.50 | 123.03 | 1,267 |
| 2021-11-25 | 160.00 | 164.00 | 160.00 | 164.00 | 128.11 | 3,060 |
| 2021-11-24 | 159.00 | 160.50 | 158.50 | 159.50 | 124.60 | 915 |
| 2021-11-23 | 160.50 | 161.50 | 159.00 | 161.00 | 125.77 | 1,852 |
| 2021-11-22 | 162.50 | 162.50 | 160.50 | 162.50 | 126.94 | 1,537 |
| 2021-11-19 | 160.50 | 163.00 | 159.50 | 162.00 | 126.55 | 4,681 |
| 2021-11-18 | 161.50 | 162.50 | 159.50 | 159.50 | 124.60 | 2,462 |
| 2021-11-17 | 159.50 | 162.50 | 159.50 | 161.00 | 125.77 | 4,378 |
| 2021-11-16 | 160.50 | 161.50 | 158.50 | 159.50 | 124.60 | 5,176 |
| 2021-11-15 | 160.00 | 161.00 | 158.50 | 160.00 | 124.99 | 3,415 |
| 2021-11-12 | 158.00 | 160.00 | 156.50 | 159.50 | 124.60 | 8,703 |
| 2021-11-11 | 157.00 | 159.00 | 156.50 | 158.00 | 123.42 | 4,726 |
| 2021-11-10 | 157.50 | 159.00 | 156.50 | 158.50 | 123.81 | 5,296 |
| 2021-11-09 | 158.00 | 158.50 | 156.00 | 157.50 | 123.03 | 5,823 |
| 2021-11-08 | 158.00 | 158.00 | 155.00 | 158.00 | 123.42 | 4,139 |
| 2021-11-05 | 157.00 | 159.00 | 156.00 | 159.00 | 122.25 | 5,556 |
| 2021-11-04 | 155.50 | 158.00 | 155.00 | 158.00 | 121.48 | 3,958 |
| 2021-11-03 | 157.50 | 157.50 | 153.00 | 156.00 | 119.95 | 6,146 |
| 2021-11-02 | 153.50 | 157.00 | 145.00 | 156.50 | 120.33 | 16,325 |
| 2021-11-01 | 150.00 | 154.00 | 149.50 | 152.50 | 117.25 | 5,815 |
| 2021-10-29 | 150.50 | 150.50 | 148.50 | 150.00 | 115.33 | 1,585 |
| 2021-10-28 | 149.50 | 151.00 | 148.50 | 150.50 | 115.72 | 6,402 |
| 2021-10-27 | 145.50 | 150.50 | 145.50 | 149.00 | 114.56 | 6,795 |
| 2021-10-26 | 147.00 | 148.50 | 147.00 | 148.50 | 114.18 | 2,341 |
| 2021-10-25 | 147.50 | 147.50 | 145.50 | 147.00 | 113.03 | 2,222 |
| 2021-10-22 | 146.00 | 147.00 | 143.00 | 146.00 | 112.26 | 1,651 |
| 2021-10-21 | 147.00 | 147.50 | 145.00 | 145.50 | 111.87 | 4,375 |
← NewerPage 21 of 21 · 1,257 trading days
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.