NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 198.50 | 198.50 | 194.00 | 196.00 | 179.19 | 6,401 |
| 2025-02-13 | 192.50 | 199.00 | 192.50 | 199.00 | 181.93 | 4,587 |
| 2025-02-12 | 183.50 | 192.50 | 183.00 | 192.50 | 175.99 | 8,806 |
| 2025-02-11 | 184.00 | 184.50 | 181.00 | 182.50 | 166.85 | 1,799 |
| 2025-02-10 | 187.50 | 194.00 | 178.50 | 180.50 | 165.02 | 15,445 |
| 2025-02-07 | 183.50 | 187.00 | 183.00 | 185.00 | 169.13 | 13,979 |
| 2025-02-06 | 181.00 | 184.00 | 178.50 | 183.00 | 167.30 | 1,719 |
| 2025-02-05 | 179.00 | 180.50 | 178.00 | 178.50 | 163.19 | 1,826 |
| 2025-02-04 | 177.50 | 180.00 | 177.50 | 178.50 | 163.19 | 1,104 |
| 2025-02-03 | 179.00 | 179.00 | 175.50 | 178.00 | 162.73 | 1,845 |
| 2025-01-31 | 181.00 | 182.00 | 178.00 | 180.00 | 164.56 | 989 |
| 2025-01-30 | 175.00 | 181.50 | 175.00 | 181.00 | 165.48 | 3,246 |
| 2025-01-29 | 181.00 | 183.00 | 178.50 | 178.50 | 163.19 | 4,083 |
| 2025-01-28 | 180.00 | 181.50 | 178.50 | 180.00 | 164.56 | 2,240 |
| 2025-01-27 | 181.00 | 182.50 | 178.00 | 180.00 | 164.56 | 6,060 |
| 2025-01-24 | 178.00 | 182.50 | 176.50 | 180.50 | 165.02 | 1,982 |
| 2025-01-23 | 178.00 | 178.50 | 176.00 | 178.50 | 163.19 | 3,867 |
| 2025-01-22 | 166.00 | 180.00 | 166.00 | 178.00 | 162.73 | 10,383 |
| 2025-01-21 | 163.00 | 168.00 | 163.00 | 165.00 | 150.85 | 640 |
| 2025-01-20 | 165.00 | 165.00 | 161.00 | 162.50 | 148.56 | 4,550 |
| 2025-01-17 | 161.00 | 163.50 | 160.00 | 162.50 | 148.56 | 4,926 |
| 2025-01-16 | 158.50 | 161.00 | 158.00 | 161.00 | 147.19 | 1,907 |
| 2025-01-15 | 154.00 | 158.50 | 154.00 | 158.50 | 144.91 | 930 |
| 2025-01-14 | 153.50 | 156.00 | 153.50 | 155.00 | 141.71 | 2,006 |
| 2025-01-13 | 157.50 | 157.50 | 154.00 | 154.00 | 140.79 | 443 |
| 2025-01-10 | 156.00 | 159.00 | 156.00 | 156.00 | 142.62 | 1,184 |
| 2025-01-09 | 155.00 | 156.50 | 153.50 | 155.00 | 141.71 | 1,256 |
| 2025-01-08 | 157.00 | 158.50 | 155.00 | 157.00 | 143.53 | 10,340 |
| 2025-01-07 | 164.50 | 166.50 | 157.00 | 157.00 | 143.53 | 12,954 |
| 2025-01-03 | 164.00 | 165.00 | 163.00 | 165.00 | 150.85 | 1,396 |
| 2025-01-02 | 166.00 | 166.00 | 162.50 | 163.50 | 149.48 | 1,806 |
| 2024-12-30 | 163.00 | 163.50 | 161.50 | 162.00 | 148.11 | 572 |
| 2024-12-27 | 161.50 | 163.50 | 159.50 | 163.50 | 149.48 | 1,913 |
| 2024-12-23 | 163.00 | 163.00 | 159.00 | 159.50 | 145.82 | 377 |
| 2024-12-20 | 159.50 | 163.00 | 156.50 | 163.00 | 149.02 | 6,371 |
| 2024-12-19 | 160.50 | 160.50 | 158.50 | 158.50 | 144.91 | 1,239 |
| 2024-12-18 | 161.00 | 162.00 | 159.50 | 160.50 | 146.73 | 2,158 |
| 2024-12-17 | 161.00 | 161.00 | 159.00 | 160.00 | 146.28 | 1,358 |
| 2024-12-16 | 161.00 | 163.00 | 161.00 | 162.50 | 148.56 | 4,640 |
| 2024-12-13 | 162.50 | 165.00 | 162.50 | 163.50 | 149.48 | 997 |
| 2024-12-12 | 161.50 | 165.00 | 161.50 | 164.50 | 150.39 | 1,619 |
| 2024-12-11 | 160.50 | 165.00 | 160.50 | 165.00 | 150.85 | 699 |
| 2024-12-10 | 165.00 | 165.50 | 164.00 | 165.50 | 151.31 | 1,491 |
| 2024-12-09 | 165.50 | 167.50 | 165.00 | 166.00 | 151.76 | 2,066 |
| 2024-12-06 | 164.00 | 165.00 | 163.50 | 165.00 | 150.85 | 10,595 |
| 2024-12-05 | 167.00 | 167.00 | 164.00 | 165.50 | 151.31 | 2,262 |
| 2024-12-04 | 164.50 | 167.00 | 164.00 | 167.00 | 152.68 | 14,448 |
| 2024-12-03 | 162.50 | 165.00 | 162.50 | 164.00 | 149.93 | 1,104 |
| 2024-12-02 | 162.00 | 164.00 | 160.50 | 162.50 | 148.56 | 7,632 |
| 2024-11-29 | 161.50 | 162.50 | 161.00 | 162.00 | 148.11 | 2,037 |
| 2024-11-28 | 162.50 | 163.50 | 161.00 | 161.00 | 147.19 | 5,922 |
| 2024-11-27 | 160.00 | 162.50 | 160.00 | 162.50 | 148.56 | 3,836 |
| 2024-11-26 | 162.00 | 162.00 | 159.00 | 159.50 | 145.82 | 2,080 |
| 2024-11-25 | 160.50 | 162.50 | 160.50 | 162.00 | 148.11 | 12,477 |
| 2024-11-22 | 158.00 | 162.00 | 158.00 | 161.50 | 147.65 | 1,338 |
| 2024-11-21 | 159.50 | 160.00 | 156.50 | 159.50 | 145.82 | 2,502 |
| 2024-11-20 | 162.00 | 163.50 | 158.00 | 159.50 | 145.82 | 1,634 |
| 2024-11-19 | 160.00 | 165.00 | 157.00 | 165.00 | 150.85 | 3,289 |
| 2024-11-18 | 163.00 | 163.00 | 159.50 | 160.00 | 146.28 | 1,188 |
| 2024-11-15 | 161.50 | 165.50 | 159.50 | 163.50 | 149.48 | 2,016 |
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.