NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 159.00 | 163.00 | 157.50 | 162.50 | 148.56 | 5,438 |
| 2024-11-13 | 163.50 | 163.50 | 157.50 | 160.50 | 146.73 | 1,881 |
| 2024-11-12 | 164.00 | 165.00 | 161.00 | 162.50 | 148.56 | 577 |
| 2024-11-11 | 163.50 | 167.00 | 163.00 | 164.00 | 149.93 | 4,241 |
| 2024-11-08 | 160.50 | 163.50 | 158.50 | 163.50 | 149.48 | 17,874 |
| 2024-11-07 | 158.00 | 160.00 | 158.00 | 159.50 | 145.82 | 2,764 |
| 2024-11-06 | 158.50 | 160.00 | 157.00 | 158.50 | 144.91 | 17,352 |
| 2024-11-05 | 163.00 | 163.50 | 161.50 | 163.00 | 145.36 | 2,247 |
| 2024-11-04 | 162.00 | 165.00 | 162.00 | 162.00 | 144.47 | 918 |
| 2024-11-01 | 158.50 | 163.00 | 158.50 | 161.50 | 144.03 | 587 |
| 2024-10-31 | 160.00 | 160.00 | 158.00 | 158.50 | 141.35 | 462 |
| 2024-10-30 | 160.50 | 161.50 | 159.50 | 160.50 | 143.13 | 1,016 |
| 2024-10-29 | 163.00 | 163.00 | 160.00 | 160.50 | 143.13 | 2,875 |
| 2024-10-28 | 165.50 | 165.50 | 161.50 | 163.00 | 145.36 | 3,621 |
| 2024-10-25 | 163.00 | 175.00 | 163.00 | 166.50 | 148.48 | 3,477 |
| 2024-10-24 | 164.50 | 164.50 | 161.50 | 162.00 | 144.47 | 1,749 |
| 2024-10-23 | 166.00 | 166.50 | 163.50 | 163.50 | 145.81 | 1,487 |
| 2024-10-22 | 166.00 | 166.50 | 163.00 | 164.50 | 146.70 | 7,258 |
| 2024-10-21 | 168.00 | 168.50 | 165.00 | 166.00 | 148.04 | 8,175 |
| 2024-10-18 | 168.00 | 169.00 | 167.50 | 168.00 | 149.82 | 1,457 |
| 2024-10-17 | 166.50 | 168.50 | 166.50 | 167.50 | 149.38 | 419 |
| 2024-10-16 | 167.50 | 167.50 | 165.50 | 166.00 | 148.04 | 3,853 |
| 2024-10-15 | 168.50 | 168.50 | 166.00 | 168.00 | 149.82 | 8,199 |
| 2024-10-14 | 169.00 | 169.00 | 165.50 | 168.50 | 150.27 | 9,395 |
| 2024-10-11 | 170.00 | 171.00 | 168.00 | 169.00 | 150.71 | 860 |
| 2024-10-10 | 170.50 | 173.50 | 169.00 | 170.00 | 151.61 | 5,039 |
| 2024-10-09 | 168.50 | 172.00 | 167.50 | 170.00 | 151.61 | 14,932 |
| 2024-10-08 | 170.00 | 170.50 | 168.50 | 168.50 | 150.27 | 828 |
| 2024-10-07 | 171.00 | 171.50 | 168.00 | 169.50 | 151.16 | 2,559 |
| 2024-10-04 | 168.50 | 173.00 | 168.50 | 171.00 | 152.50 | 1,703 |
| 2024-10-03 | 169.50 | 171.00 | 168.50 | 169.00 | 150.71 | 1,855 |
| 2024-10-02 | 171.00 | 171.00 | 168.00 | 170.00 | 151.61 | 4,213 |
| 2024-10-01 | 169.00 | 172.50 | 169.00 | 170.00 | 151.61 | 1,975 |
| 2024-09-30 | 170.00 | 171.00 | 168.00 | 169.00 | 150.71 | 1,697 |
| 2024-09-27 | 170.50 | 171.00 | 167.50 | 170.00 | 151.61 | 1,242 |
| 2024-09-26 | 172.00 | 172.00 | 169.50 | 172.00 | 153.39 | 3,307 |
| 2024-09-25 | 169.50 | 170.50 | 168.00 | 170.50 | 152.05 | 2,058 |
| 2024-09-24 | 167.00 | 168.00 | 166.00 | 168.00 | 149.82 | 2,899 |
| 2024-09-23 | 166.00 | 168.00 | 163.00 | 167.50 | 149.38 | 3,084 |
| 2024-09-20 | 163.50 | 166.50 | 163.00 | 166.50 | 148.48 | 9,359 |
| 2024-09-19 | 161.50 | 164.00 | 161.50 | 164.00 | 146.25 | 2,292 |
| 2024-09-18 | 162.50 | 162.50 | 159.50 | 161.00 | 143.58 | 1,082 |
| 2024-09-17 | 162.00 | 163.50 | 161.00 | 162.00 | 144.47 | 4,002 |
| 2024-09-16 | 161.00 | 162.50 | 159.00 | 161.50 | 144.03 | 626 |
| 2024-09-13 | 160.00 | 162.00 | 159.00 | 161.50 | 144.03 | 463 |
| 2024-09-12 | 158.50 | 160.00 | 157.50 | 158.50 | 141.35 | 1,756 |
| 2024-09-11 | 157.50 | 159.00 | 157.00 | 157.50 | 140.46 | 559 |
| 2024-09-10 | 156.50 | 159.00 | 156.00 | 157.50 | 140.46 | 2,057 |
| 2024-09-09 | 154.00 | 155.50 | 154.00 | 155.50 | 138.67 | 1,489 |
| 2024-09-06 | 155.00 | 156.00 | 154.00 | 154.00 | 137.34 | 1,003 |
| 2024-09-05 | 154.50 | 156.50 | 153.50 | 154.00 | 137.34 | 614 |
| 2024-09-04 | 155.00 | 155.00 | 152.50 | 154.50 | 137.78 | 2,236 |
| 2024-09-03 | 156.50 | 156.50 | 154.00 | 155.00 | 138.23 | 892 |
| 2024-09-02 | 159.00 | 159.00 | 155.50 | 156.50 | 139.57 | 1,760 |
| 2024-08-30 | 158.00 | 159.00 | 157.50 | 158.50 | 141.35 | 2,278 |
| 2024-08-29 | 156.00 | 158.00 | 156.00 | 158.00 | 140.90 | 262 |
| 2024-08-28 | 156.50 | 157.00 | 155.00 | 156.00 | 139.12 | 967 |
| 2024-08-27 | 156.50 | 157.00 | 155.50 | 156.50 | 139.57 | 1,200 |
| 2024-08-26 | 158.50 | 158.50 | 155.50 | 156.50 | 139.57 | 2,183 |
| 2024-08-23 | 156.50 | 159.00 | 156.50 | 158.50 | 141.35 | 1,948 |
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.