NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 199.00 | 202.00 | 198.00 | 198.00 | 191.57 | 1,591 |
| 2026-04-29 | 209.00 | 209.00 | 197.50 | 202.00 | 195.44 | 13,589 |
| 2026-04-28 | 216.00 | 216.00 | 209.00 | 209.00 | 202.21 | 3,380 |
| 2026-04-27 | 217.00 | 219.00 | 215.00 | 216.00 | 208.98 | 1,432 |
| 2026-04-24 | 220.00 | 221.00 | 216.00 | 218.00 | 210.92 | 1,434 |
| 2026-04-23 | 224.00 | 224.00 | 220.00 | 220.00 | 212.85 | 1,508 |
| 2026-04-22 | 228.00 | 228.00 | 224.00 | 224.00 | 216.72 | 4,292 |
| 2026-04-21 | 226.00 | 227.00 | 224.00 | 224.00 | 216.72 | 5,565 |
| 2026-04-20 | 229.00 | 231.00 | 225.00 | 226.00 | 218.66 | 5,771 |
| 2026-04-17 | 226.00 | 229.00 | 223.00 | 229.00 | 221.56 | 3,408 |
| 2026-04-16 | 223.00 | 225.00 | 222.00 | 225.00 | 217.69 | 2,392 |
| 2026-04-15 | 222.00 | 226.00 | 221.00 | 221.00 | 213.82 | 5,984 |
| 2026-04-14 | 225.00 | 226.00 | 222.00 | 223.00 | 215.75 | 1,342 |
| 2026-04-13 | 223.00 | 224.00 | 222.00 | 224.00 | 216.72 | 1,158 |
| 2026-04-10 | 219.00 | 225.00 | 218.00 | 223.00 | 215.75 | 3,573 |
| 2026-04-09 | 217.00 | 219.00 | 214.00 | 218.00 | 210.92 | 2,125 |
| 2026-04-08 | 218.00 | 218.00 | 214.00 | 215.00 | 208.01 | 1,684 |
| 2026-04-07 | 209.00 | 211.00 | 207.00 | 207.00 | 200.27 | 4,744 |
| 2026-04-02 | 211.00 | 211.00 | 206.00 | 206.00 | 199.31 | 3,486 |
| 2026-04-01 | 208.00 | 213.00 | 208.00 | 210.00 | 203.18 | 3,785 |
| 2026-03-31 | 202.00 | 208.00 | 202.00 | 206.00 | 199.31 | 2,113 |
| 2026-03-30 | 196.00 | 201.00 | 194.50 | 201.00 | 194.47 | 3,372 |
| 2026-03-27 | 200.00 | 200.00 | 192.00 | 196.00 | 189.63 | 6,257 |
| 2026-03-26 | 203.00 | 204.00 | 201.00 | 201.00 | 194.47 | 885 |
| 2026-03-25 | 203.00 | 206.00 | 202.00 | 203.00 | 196.40 | 861 |
| 2026-03-24 | 206.00 | 206.00 | 200.00 | 202.00 | 195.44 | 2,588 |
| 2026-03-23 | 200.00 | 208.00 | 196.50 | 206.00 | 199.31 | 10,552 |
| 2026-03-20 | 206.00 | 209.00 | 201.00 | 201.00 | 194.47 | 28,497 |
| 2026-03-19 | 209.00 | 209.00 | 204.00 | 206.00 | 199.31 | 2,129 |
| 2026-03-18 | 209.00 | 212.00 | 209.00 | 211.00 | 204.14 | 1,083 |
| 2026-03-17 | 210.00 | 211.00 | 209.00 | 210.00 | 203.18 | 895 |
| 2026-03-16 | 205.00 | 213.00 | 205.00 | 213.00 | 206.08 | 1,097 |
| 2026-03-13 | 212.00 | 214.00 | 210.00 | 211.00 | 204.14 | 1,135 |
| 2026-03-12 | 213.00 | 213.00 | 210.00 | 212.00 | 205.11 | 2,008 |
| 2026-03-11 | 212.00 | 216.00 | 212.00 | 216.00 | 208.98 | 292 |
| 2026-03-10 | 209.00 | 217.00 | 209.00 | 214.00 | 207.05 | 2,285 |
| 2026-03-09 | 210.00 | 210.00 | 204.00 | 208.00 | 201.24 | 3,494 |
| 2026-03-06 | 213.00 | 214.00 | 209.00 | 212.00 | 205.11 | 2,324 |
| 2026-03-05 | 218.00 | 218.00 | 212.00 | 212.00 | 205.11 | 1,660 |
| 2026-03-04 | 204.00 | 217.00 | 204.00 | 215.00 | 208.01 | 2,101 |
| 2026-03-03 | 215.00 | 215.00 | 208.00 | 212.00 | 205.11 | 1,721 |
| 2026-03-02 | 214.00 | 220.00 | 214.00 | 218.00 | 210.92 | 1,970 |
| 2026-02-27 | 222.00 | 224.00 | 220.00 | 220.00 | 212.85 | 1,702 |
| 2026-02-26 | 227.00 | 227.00 | 222.00 | 222.00 | 214.79 | 1,359 |
| 2026-02-25 | 228.00 | 228.00 | 224.00 | 225.00 | 217.69 | 2,073 |
| 2026-02-24 | 223.00 | 229.00 | 220.00 | 227.00 | 219.62 | 4,452 |
| 2026-02-23 | 221.00 | 225.00 | 220.00 | 220.00 | 212.85 | 611 |
| 2026-02-20 | 220.00 | 223.00 | 219.00 | 222.00 | 214.79 | 169,312 |
| 2026-02-19 | 222.00 | 223.00 | 219.00 | 220.00 | 212.85 | 1,886 |
| 2026-02-18 | 219.00 | 223.00 | 218.00 | 223.00 | 215.75 | 1,928 |
| 2026-02-17 | 218.00 | 219.00 | 216.00 | 219.00 | 211.88 | 1,013 |
| 2026-02-16 | 219.00 | 219.00 | 216.00 | 216.00 | 208.98 | 1,321 |
| 2026-02-13 | 220.00 | 221.00 | 217.00 | 220.00 | 212.85 | 2,407 |
| 2026-02-12 | 222.00 | 223.00 | 217.00 | 219.00 | 211.88 | 4,258 |
| 2026-02-11 | 227.00 | 227.00 | 219.00 | 219.00 | 211.88 | 4,618 |
| 2026-02-10 | 233.00 | 233.00 | 222.00 | 224.00 | 216.72 | 2,465 |
| 2026-02-09 | 233.00 | 233.00 | 226.00 | 229.00 | 221.56 | 2,414 |
| 2026-02-06 | 217.00 | 234.00 | 217.00 | 231.00 | 223.49 | 9,068 |
| 2026-02-05 | 239.00 | 239.00 | 209.00 | 219.00 | 211.88 | 15,611 |
| 2026-02-04 | 234.00 | 239.00 | 232.00 | 235.00 | 227.36 | 3,075 |
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.