NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 180.50 | 184.50 | 180.50 | 183.00 | 173.33 | 1,216 |
| 2025-05-13 | 180.50 | 182.00 | 179.50 | 182.00 | 172.38 | 4,636 |
| 2025-05-12 | 178.50 | 183.00 | 178.50 | 182.00 | 172.38 | 991 |
| 2025-05-09 | 178.00 | 180.00 | 177.50 | 178.50 | 169.07 | 1,215 |
| 2025-05-08 | 184.00 | 184.00 | 176.50 | 177.00 | 167.65 | 3,249 |
| 2025-05-07 | 187.00 | 187.50 | 185.00 | 187.00 | 170.96 | 6,137 |
| 2025-05-06 | 188.00 | 188.00 | 184.00 | 186.50 | 170.50 | 1,545 |
| 2025-05-05 | 186.50 | 188.00 | 184.50 | 187.00 | 170.96 | 3,286 |
| 2025-05-02 | 181.00 | 186.50 | 181.00 | 186.50 | 170.50 | 5,141 |
| 2025-04-30 | 180.00 | 180.50 | 174.50 | 180.50 | 165.02 | 3,876 |
| 2025-04-29 | 192.50 | 195.00 | 181.50 | 181.50 | 165.93 | 5,643 |
| 2025-04-28 | 192.00 | 193.00 | 190.50 | 192.50 | 175.99 | 2,407 |
| 2025-04-25 | 189.50 | 191.50 | 189.50 | 190.50 | 174.16 | 3,606 |
| 2025-04-24 | 186.00 | 190.00 | 186.00 | 189.00 | 172.79 | 1,506 |
| 2025-04-23 | 184.50 | 187.50 | 184.50 | 186.00 | 170.05 | 2,253 |
| 2025-04-22 | 179.50 | 183.50 | 178.50 | 182.00 | 166.39 | 1,486 |
| 2025-04-17 | 182.50 | 182.50 | 179.50 | 181.00 | 165.48 | 1,317 |
| 2025-04-16 | 176.50 | 182.00 | 175.50 | 182.00 | 166.39 | 2,974 |
| 2025-04-15 | 174.50 | 178.00 | 174.00 | 176.50 | 161.36 | 1,733 |
| 2025-04-14 | 169.00 | 174.00 | 169.00 | 174.00 | 159.08 | 3,100 |
| 2025-04-11 | 167.50 | 170.00 | 165.00 | 165.00 | 150.85 | 1,822 |
| 2025-04-10 | 175.50 | 176.00 | 167.50 | 167.50 | 153.13 | 4,717 |
| 2025-04-09 | 214.00 | 219.00 | 162.00 | 165.50 | 151.31 | 4,527 |
| 2025-04-08 | 166.50 | 171.50 | 164.50 | 170.50 | 155.88 | 10,896 |
| 2025-04-07 | 162.50 | 171.50 | 160.00 | 165.50 | 151.31 | 5,446 |
| 2025-04-04 | 183.50 | 184.50 | 170.00 | 173.00 | 158.16 | 3,564 |
| 2025-04-03 | 191.00 | 192.50 | 185.50 | 186.50 | 170.50 | 2,619 |
| 2025-04-02 | 208.00 | 208.00 | 188.50 | 189.00 | 172.79 | 2,718 |
| 2025-04-01 | 191.00 | 193.50 | 189.50 | 193.50 | 176.90 | 1,190 |
| 2025-03-31 | 189.50 | 191.00 | 189.00 | 191.00 | 174.62 | 1,893 |
| 2025-03-28 | 191.50 | 195.00 | 191.50 | 192.50 | 175.99 | 1,034 |
| 2025-03-27 | 195.00 | 196.00 | 192.00 | 193.00 | 176.45 | 1,058 |
| 2025-03-26 | 198.50 | 198.50 | 194.00 | 196.00 | 179.19 | 1,809 |
| 2025-03-25 | 197.00 | 197.00 | 192.00 | 195.50 | 178.73 | 1,228 |
| 2025-03-24 | 192.00 | 193.50 | 192.00 | 193.50 | 176.90 | 553 |
| 2025-03-21 | 196.00 | 196.00 | 192.00 | 192.00 | 175.53 | 1,661 |
| 2025-03-20 | 194.50 | 197.50 | 193.00 | 194.50 | 177.82 | 1,985 |
| 2025-03-19 | 191.00 | 195.00 | 191.00 | 195.00 | 178.28 | 2,194 |
| 2025-03-18 | 196.50 | 196.50 | 192.00 | 192.50 | 175.99 | 1,186 |
| 2025-03-17 | 194.50 | 195.50 | 193.00 | 194.00 | 177.36 | 3,137 |
| 2025-03-14 | 191.50 | 194.50 | 191.50 | 193.50 | 176.90 | 781 |
| 2025-03-13 | 193.50 | 194.00 | 189.50 | 191.00 | 174.62 | 5,068 |
| 2025-03-12 | 186.00 | 192.50 | 186.00 | 190.50 | 174.16 | 2,275 |
| 2025-03-11 | 189.50 | 191.50 | 186.50 | 186.50 | 170.50 | 1,572 |
| 2025-03-10 | 193.00 | 194.00 | 189.50 | 189.50 | 173.25 | 1,137 |
| 2025-03-07 | 190.00 | 192.50 | 187.00 | 192.50 | 175.99 | 2,495 |
| 2025-03-06 | 195.00 | 195.00 | 188.50 | 190.00 | 173.70 | 3,932 |
| 2025-03-05 | 194.00 | 199.50 | 193.50 | 194.00 | 177.36 | 3,147 |
| 2025-03-04 | 197.50 | 197.50 | 193.00 | 193.00 | 176.45 | 4,546 |
| 2025-03-03 | 195.00 | 200.00 | 195.00 | 199.00 | 181.93 | 4,161 |
| 2025-02-28 | 201.00 | 201.00 | 195.00 | 196.00 | 179.19 | 1,974 |
| 2025-02-27 | 201.00 | 201.00 | 198.50 | 198.50 | 181.48 | 2,049 |
| 2025-02-26 | 198.00 | 201.00 | 197.00 | 201.00 | 183.76 | 1,839 |
| 2025-02-25 | 194.50 | 197.00 | 193.50 | 196.00 | 179.19 | 2,927 |
| 2025-02-24 | 194.50 | 196.00 | 193.00 | 194.50 | 177.82 | 2,253 |
| 2025-02-21 | 196.00 | 197.50 | 194.50 | 194.50 | 177.82 | 1,513 |
| 2025-02-20 | 193.00 | 197.00 | 192.00 | 196.00 | 179.19 | 2,122 |
| 2025-02-19 | 195.50 | 195.50 | 190.50 | 190.50 | 174.16 | 1,747 |
| 2025-02-18 | 196.00 | 196.00 | 191.00 | 195.00 | 178.28 | 7,387 |
| 2025-02-17 | 195.50 | 196.00 | 193.50 | 196.00 | 179.19 | 1,114 |
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.