NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 220.00 | 221.00 | 218.00 | 218.00 | 206.48 | 3,570 |
| 2025-10-31 | 218.00 | 221.00 | 218.00 | 221.00 | 209.32 | 1,419 |
| 2025-10-30 | 221.00 | 224.00 | 218.00 | 218.00 | 206.48 | 4,421 |
| 2025-10-29 | 221.00 | 225.00 | 221.00 | 221.00 | 209.32 | 2,709 |
| 2025-10-28 | 223.00 | 225.00 | 220.00 | 221.00 | 209.32 | 1,355 |
| 2025-10-27 | 220.00 | 225.00 | 217.00 | 225.00 | 213.11 | 8,138 |
| 2025-10-24 | 216.00 | 219.00 | 213.00 | 216.00 | 204.59 | 5,364 |
| 2025-10-23 | 216.00 | 221.00 | 214.00 | 215.00 | 203.64 | 7,324 |
| 2025-10-22 | 213.00 | 216.00 | 210.00 | 212.00 | 200.80 | 3,773 |
| 2025-10-21 | 215.00 | 215.00 | 211.00 | 215.00 | 203.64 | 4,510 |
| 2025-10-20 | 213.00 | 215.00 | 211.00 | 215.00 | 203.64 | 1,395 |
| 2025-10-17 | 211.00 | 214.00 | 207.00 | 212.00 | 200.80 | 4,108 |
| 2025-10-16 | 211.00 | 212.00 | 207.00 | 210.00 | 198.90 | 2,617 |
| 2025-10-15 | 214.00 | 216.00 | 211.00 | 212.00 | 200.80 | 15,156 |
| 2025-10-14 | 216.00 | 219.00 | 213.00 | 213.00 | 201.74 | 11,490 |
| 2025-10-13 | 217.00 | 220.00 | 214.00 | 220.00 | 208.37 | 3,372 |
| 2025-10-10 | 219.00 | 220.00 | 216.00 | 216.00 | 204.59 | 2,074 |
| 2025-10-09 | 220.00 | 221.00 | 216.00 | 219.00 | 207.43 | 1,833 |
| 2025-10-08 | 221.00 | 221.00 | 218.00 | 221.00 | 209.32 | 3,237 |
| 2025-10-07 | 215.00 | 221.00 | 215.00 | 221.00 | 209.32 | 5,593 |
| 2025-10-06 | 215.00 | 215.00 | 212.00 | 215.00 | 203.64 | 3,143 |
| 2025-10-03 | 211.00 | 216.00 | 211.00 | 212.00 | 200.80 | 5,751 |
| 2025-10-02 | 219.00 | 219.00 | 209.00 | 209.00 | 197.96 | 7,442 |
| 2025-10-01 | 220.00 | 222.00 | 218.00 | 220.00 | 208.37 | 1,623 |
| 2025-09-30 | 214.00 | 220.00 | 212.00 | 220.00 | 208.37 | 8,721 |
| 2025-09-29 | 214.00 | 215.00 | 211.00 | 211.00 | 199.85 | 6,280 |
| 2025-09-26 | 210.00 | 212.00 | 207.00 | 209.00 | 197.96 | 5,596 |
| 2025-09-25 | 212.00 | 212.00 | 209.00 | 211.00 | 199.85 | 2,192 |
| 2025-09-24 | 214.00 | 215.00 | 211.00 | 211.00 | 199.85 | 3,387 |
| 2025-09-23 | 212.00 | 215.00 | 210.00 | 215.00 | 203.64 | 7,094 |
| 2025-09-22 | 217.00 | 218.00 | 209.00 | 209.00 | 197.96 | 6,493 |
| 2025-09-19 | 228.00 | 235.00 | 216.00 | 216.00 | 204.59 | 49,268 |
| 2025-09-18 | 239.00 | 240.00 | 224.00 | 227.00 | 215.00 | 14,597 |
| 2025-09-17 | 235.00 | 241.00 | 233.00 | 239.00 | 226.37 | 3,812 |
| 2025-09-16 | 231.00 | 237.00 | 231.00 | 235.00 | 222.58 | 5,512 |
| 2025-09-15 | 238.00 | 239.00 | 230.00 | 230.00 | 217.85 | 8,588 |
| 2025-09-12 | 234.00 | 240.00 | 230.00 | 237.00 | 224.48 | 9,533 |
| 2025-09-11 | 225.00 | 235.00 | 224.00 | 230.00 | 217.85 | 18,538 |
| 2025-09-10 | 207.00 | 225.00 | 207.00 | 225.00 | 213.11 | 18,687 |
| 2025-09-09 | 205.00 | 208.00 | 204.00 | 207.00 | 196.06 | 2,989 |
| 2025-09-08 | 196.00 | 204.00 | 196.00 | 204.00 | 193.22 | 1,665 |
| 2025-09-05 | 191.50 | 200.00 | 191.50 | 198.50 | 188.01 | 2,745 |
| 2025-09-04 | 190.00 | 192.50 | 189.50 | 191.00 | 180.91 | 1,443 |
| 2025-09-03 | 194.00 | 194.00 | 188.00 | 190.00 | 179.96 | 1,731 |
| 2025-09-02 | 197.50 | 197.50 | 191.00 | 193.50 | 183.27 | 2,433 |
| 2025-09-01 | 198.50 | 198.50 | 196.00 | 196.00 | 185.64 | 1,289 |
| 2025-08-29 | 199.00 | 199.50 | 196.50 | 198.00 | 187.54 | 608 |
| 2025-08-28 | 197.50 | 201.00 | 196.50 | 198.00 | 187.54 | 1,843 |
| 2025-08-27 | 197.00 | 197.00 | 193.50 | 195.00 | 184.70 | 993 |
| 2025-08-26 | 201.00 | 201.00 | 195.00 | 196.00 | 185.64 | 2,311 |
| 2025-08-25 | 203.00 | 203.00 | 199.50 | 200.00 | 189.43 | 4,901 |
| 2025-08-22 | 197.50 | 203.00 | 197.50 | 201.00 | 190.38 | 3,636 |
| 2025-08-21 | 202.00 | 202.00 | 198.50 | 200.00 | 189.43 | 770 |
| 2025-08-20 | 201.00 | 202.00 | 198.50 | 202.00 | 191.33 | 4,157 |
| 2025-08-19 | 193.50 | 200.00 | 193.50 | 200.00 | 189.43 | 1,617 |
| 2025-08-18 | 197.50 | 197.50 | 193.00 | 195.50 | 185.17 | 1,456 |
| 2025-08-15 | 199.50 | 199.50 | 195.50 | 197.00 | 186.59 | 1,471 |
| 2025-08-14 | 197.00 | 197.00 | 193.50 | 193.50 | 183.27 | 706 |
| 2025-08-13 | 198.00 | 198.00 | 195.50 | 195.50 | 185.17 | 1,439 |
| 2025-08-12 | 194.50 | 198.50 | 194.50 | 197.50 | 187.06 | 2,896 |
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.