NCC AB (publ) historical data

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

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

← NewerPage 3 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.