NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 196.00 | 196.50 | 193.00 | 193.00 | 182.80 | 1,263 |
| 2025-08-08 | 193.50 | 196.50 | 193.50 | 196.00 | 185.64 | 1,063 |
| 2025-08-07 | 195.00 | 195.50 | 193.00 | 194.00 | 183.75 | 3,004 |
| 2025-08-06 | 191.00 | 193.00 | 190.50 | 191.00 | 180.91 | 2,062 |
| 2025-08-05 | 189.50 | 190.00 | 188.50 | 190.00 | 179.96 | 1,133 |
| 2025-08-04 | 187.00 | 188.50 | 187.00 | 188.00 | 178.07 | 261 |
| 2025-08-01 | 189.00 | 189.00 | 186.50 | 188.00 | 178.07 | 1,819 |
| 2025-07-31 | 190.00 | 190.00 | 188.00 | 189.00 | 179.01 | 1,552 |
| 2025-07-30 | 189.50 | 192.00 | 189.00 | 189.50 | 179.49 | 1,081 |
| 2025-07-29 | 189.00 | 191.00 | 188.50 | 189.50 | 179.49 | 1,409 |
| 2025-07-28 | 188.50 | 190.00 | 187.00 | 188.50 | 178.54 | 1,021 |
| 2025-07-25 | 190.00 | 190.00 | 186.00 | 189.00 | 179.01 | 2,124 |
| 2025-07-24 | 181.00 | 190.00 | 181.00 | 189.00 | 179.01 | 1,249 |
| 2025-07-23 | 184.50 | 189.00 | 183.50 | 188.00 | 178.07 | 516 |
| 2025-07-22 | 185.50 | 186.00 | 184.50 | 185.00 | 175.22 | 235 |
| 2025-07-21 | 184.00 | 187.50 | 184.00 | 185.00 | 175.22 | 3,872 |
| 2025-07-18 | 195.50 | 195.50 | 184.50 | 184.50 | 174.75 | 2,236 |
| 2025-07-17 | 185.50 | 187.50 | 185.00 | 187.00 | 177.12 | 1,583 |
| 2025-07-16 | 196.50 | 196.50 | 184.50 | 184.50 | 174.75 | 4,473 |
| 2025-07-15 | 181.50 | 185.00 | 180.00 | 181.00 | 171.44 | 4,324 |
| 2025-07-14 | 181.50 | 182.00 | 179.00 | 179.00 | 169.54 | 1,626 |
| 2025-07-11 | 181.00 | 182.50 | 179.00 | 182.00 | 172.38 | 1,916 |
| 2025-07-10 | 182.00 | 182.50 | 180.50 | 182.00 | 172.38 | 871 |
| 2025-07-09 | 177.00 | 182.00 | 177.00 | 181.00 | 171.44 | 2,003 |
| 2025-07-08 | 181.00 | 181.00 | 175.50 | 177.00 | 167.65 | 8,687 |
| 2025-07-07 | 180.00 | 182.50 | 179.50 | 181.00 | 171.44 | 1,177 |
| 2025-07-04 | 181.00 | 181.50 | 180.00 | 180.00 | 170.49 | 333 |
| 2025-07-03 | 181.00 | 182.00 | 179.50 | 181.00 | 171.44 | 2,135 |
| 2025-07-02 | 178.00 | 181.00 | 177.00 | 181.00 | 171.44 | 1,699 |
| 2025-07-01 | 178.00 | 182.00 | 178.00 | 181.00 | 171.44 | 5,156 |
| 2025-06-30 | 178.50 | 182.00 | 176.50 | 176.50 | 167.17 | 7,154 |
| 2025-06-27 | 173.50 | 177.00 | 173.00 | 177.00 | 167.65 | 997 |
| 2025-06-26 | 172.00 | 174.00 | 171.00 | 172.00 | 162.91 | 4,565 |
| 2025-06-25 | 186.00 | 186.00 | 170.00 | 171.00 | 161.96 | 7,836 |
| 2025-06-24 | 186.50 | 190.50 | 186.50 | 186.50 | 176.64 | 1,788 |
| 2025-06-23 | 184.00 | 187.00 | 183.50 | 186.50 | 176.64 | 1,471 |
| 2025-06-19 | 190.50 | 190.50 | 185.00 | 185.00 | 175.22 | 832 |
| 2025-06-18 | 190.50 | 191.00 | 189.50 | 190.00 | 179.96 | 1,793 |
| 2025-06-17 | 193.00 | 193.50 | 188.50 | 190.00 | 179.96 | 408 |
| 2025-06-16 | 192.00 | 194.00 | 191.00 | 193.00 | 182.80 | 1,977 |
| 2025-06-13 | 193.50 | 194.00 | 188.50 | 192.00 | 181.85 | 2,191 |
| 2025-06-12 | 190.00 | 193.50 | 189.50 | 193.50 | 183.27 | 407 |
| 2025-06-11 | 191.00 | 191.50 | 189.50 | 190.50 | 180.43 | 1,606 |
| 2025-06-10 | 190.50 | 192.50 | 190.00 | 191.00 | 180.91 | 2,187 |
| 2025-06-09 | 190.00 | 193.00 | 190.00 | 191.50 | 181.38 | 5,293 |
| 2025-06-05 | 191.00 | 191.00 | 188.50 | 190.50 | 180.43 | 2,221 |
| 2025-06-04 | 186.50 | 191.00 | 186.50 | 191.00 | 180.91 | 4,051 |
| 2025-06-03 | 187.00 | 188.00 | 185.00 | 188.00 | 178.07 | 1,681 |
| 2025-06-02 | 181.50 | 186.50 | 181.50 | 186.50 | 176.64 | 1,623 |
| 2025-05-30 | 188.00 | 188.00 | 182.50 | 183.50 | 173.80 | 451 |
| 2025-05-28 | 187.00 | 188.50 | 186.00 | 188.00 | 178.07 | 1,500 |
| 2025-05-27 | 193.50 | 194.00 | 184.50 | 187.00 | 177.12 | 3,356 |
| 2025-05-26 | 189.00 | 191.00 | 184.50 | 191.00 | 180.91 | 10,014 |
| 2025-05-23 | 182.00 | 184.50 | 179.50 | 182.00 | 172.38 | 2,694 |
| 2025-05-22 | 182.00 | 182.50 | 177.00 | 177.00 | 167.65 | 1,076 |
| 2025-05-21 | 186.00 | 186.00 | 182.00 | 182.50 | 172.86 | 1,735 |
| 2025-05-20 | 184.50 | 186.00 | 183.50 | 186.00 | 176.17 | 543 |
| 2025-05-19 | 182.00 | 183.50 | 180.50 | 183.50 | 173.80 | 593 |
| 2025-05-16 | 183.50 | 184.50 | 182.00 | 184.00 | 174.28 | 1,344 |
| 2025-05-15 | 177.50 | 186.00 | 177.50 | 183.00 | 173.33 | 2,922 |
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.