NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 235.00 | 235.00 | 231.00 | 234.00 | 226.40 | 946 |
| 2026-02-02 | 230.00 | 234.00 | 228.00 | 234.00 | 226.40 | 2,480 |
| 2026-01-30 | 231.00 | 232.00 | 228.00 | 230.00 | 222.53 | 1,698 |
| 2026-01-29 | 230.00 | 233.00 | 229.00 | 231.00 | 223.49 | 5,322 |
| 2026-01-28 | 229.00 | 231.00 | 226.00 | 231.00 | 223.49 | 1,964 |
| 2026-01-27 | 229.00 | 230.00 | 227.00 | 229.00 | 221.56 | 3,856 |
| 2026-01-26 | 228.00 | 229.00 | 224.00 | 229.00 | 221.56 | 4,742 |
| 2026-01-23 | 226.00 | 228.00 | 225.00 | 226.00 | 218.66 | 2,776 |
| 2026-01-22 | 221.00 | 227.00 | 220.00 | 224.00 | 216.72 | 1,948 |
| 2026-01-21 | 220.00 | 224.00 | 217.00 | 219.00 | 211.88 | 4,539 |
| 2026-01-20 | 221.00 | 222.00 | 219.00 | 221.00 | 213.82 | 3,436 |
| 2026-01-19 | 229.00 | 229.00 | 222.00 | 224.00 | 216.72 | 2,288 |
| 2026-01-16 | 231.00 | 232.00 | 227.00 | 231.00 | 223.49 | 1,895 |
| 2026-01-15 | 226.00 | 230.00 | 225.00 | 230.00 | 222.53 | 777 |
| 2026-01-14 | 231.00 | 231.00 | 225.00 | 225.00 | 217.69 | 4,663 |
| 2026-01-13 | 230.00 | 233.00 | 226.00 | 233.00 | 225.43 | 2,141 |
| 2026-01-12 | 231.00 | 232.00 | 228.00 | 229.00 | 221.56 | 2,211 |
| 2026-01-09 | 229.00 | 231.00 | 227.00 | 231.00 | 223.49 | 3,859 |
| 2026-01-08 | 231.00 | 234.00 | 228.00 | 230.00 | 222.53 | 1,976 |
| 2026-01-07 | 224.00 | 232.00 | 224.00 | 232.00 | 224.46 | 12,392 |
| 2026-01-05 | 222.00 | 223.00 | 220.00 | 223.00 | 215.75 | 426 |
| 2026-01-02 | 221.00 | 223.00 | 217.00 | 222.00 | 214.79 | 2,859 |
| 2025-12-30 | 217.00 | 222.00 | 217.00 | 219.00 | 211.88 | 1,880 |
| 2025-12-29 | 216.00 | 220.00 | 214.00 | 218.00 | 210.92 | 5,934 |
| 2025-12-23 | 217.00 | 217.00 | 213.00 | 217.00 | 209.95 | 4,782 |
| 2025-12-22 | 213.00 | 216.00 | 212.00 | 216.00 | 208.98 | 13,601 |
| 2025-12-19 | 213.00 | 242.00 | 212.00 | 242.00 | 234.14 | 15,776 |
| 2025-12-18 | 212.00 | 214.00 | 211.00 | 213.00 | 206.08 | 2,445 |
| 2025-12-17 | 213.00 | 215.00 | 211.00 | 213.00 | 206.08 | 2,154 |
| 2025-12-16 | 213.00 | 215.00 | 212.00 | 214.00 | 207.05 | 1,690 |
| 2025-12-15 | 214.00 | 214.00 | 211.00 | 212.00 | 205.11 | 2,288 |
| 2025-12-12 | 216.00 | 217.00 | 214.00 | 215.00 | 208.01 | 2,966 |
| 2025-12-11 | 214.00 | 218.00 | 213.00 | 218.00 | 210.92 | 521 |
| 2025-12-10 | 218.00 | 219.00 | 214.00 | 215.00 | 208.01 | 202 |
| 2025-12-09 | 218.00 | 220.00 | 216.00 | 220.00 | 212.85 | 919 |
| 2025-12-08 | 218.00 | 220.00 | 216.00 | 218.00 | 210.92 | 2,546 |
| 2025-12-05 | 221.00 | 222.00 | 220.00 | 220.00 | 212.85 | 4,510 |
| 2025-12-04 | 217.00 | 221.00 | 216.00 | 221.00 | 213.82 | 3,630 |
| 2025-12-03 | 217.00 | 219.00 | 216.00 | 218.00 | 210.92 | 2,906 |
| 2025-12-02 | 215.00 | 218.00 | 214.00 | 214.00 | 207.05 | 3,162 |
| 2025-12-01 | 213.00 | 218.00 | 213.00 | 215.00 | 208.01 | 1,483 |
| 2025-11-28 | 217.00 | 217.00 | 214.00 | 216.00 | 208.98 | 660 |
| 2025-11-27 | 215.00 | 217.00 | 214.00 | 216.00 | 208.98 | 3,961 |
| 2025-11-26 | 216.00 | 216.00 | 213.00 | 214.00 | 207.05 | 1,078 |
| 2025-11-25 | 212.00 | 216.00 | 211.00 | 216.00 | 208.98 | 5,599 |
| 2025-11-24 | 205.00 | 212.00 | 205.00 | 212.00 | 205.11 | 3,235 |
| 2025-11-21 | 204.00 | 207.00 | 202.00 | 206.00 | 199.31 | 1,095 |
| 2025-11-20 | 207.00 | 210.00 | 206.00 | 207.00 | 200.27 | 3,795 |
| 2025-11-19 | 208.00 | 208.00 | 203.00 | 208.00 | 201.24 | 2,620 |
| 2025-11-18 | 209.00 | 209.00 | 206.00 | 208.00 | 201.24 | 1,595 |
| 2025-11-17 | 210.00 | 212.00 | 210.00 | 210.00 | 203.18 | 2,925 |
| 2025-11-14 | 211.00 | 212.00 | 208.00 | 211.00 | 204.14 | 2,988 |
| 2025-11-13 | 213.00 | 216.00 | 212.00 | 213.00 | 206.08 | 3,167 |
| 2025-11-12 | 211.00 | 214.00 | 210.00 | 212.00 | 205.11 | 1,714 |
| 2025-11-11 | 208.00 | 210.00 | 207.00 | 209.00 | 202.21 | 813 |
| 2025-11-10 | 209.00 | 210.00 | 207.00 | 208.00 | 201.24 | 3,409 |
| 2025-11-07 | 207.00 | 210.00 | 205.00 | 208.00 | 201.24 | 1,339 |
| 2025-11-06 | 212.00 | 212.00 | 205.00 | 206.00 | 199.31 | 2,329 |
| 2025-11-05 | 215.00 | 216.00 | 214.00 | 214.00 | 202.69 | 958 |
| 2025-11-04 | 218.00 | 219.00 | 213.00 | 214.00 | 202.69 | 3,292 |
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.