NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 174.50 | 176.50 | 173.50 | 175.50 | 175.50 | 5,830 |
| 2026-10-16 | 173.50 | 177.00 | 173.50 | 175.00 | 175.00 | 6,707 |
| 2026-10-15 | 176.00 | 176.50 | 172.50 | 173.00 | 173.00 | 6,632 |
| 2026-10-14 | 177.50 | 179.00 | 177.00 | 177.50 | 177.50 | 2,233 |
| 2026-10-13 | 174.50 | 177.00 | 174.00 | 175.00 | 175.00 | 19,736 |
| 2026-10-12 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | 8,723 |
| 2026-10-09 | 179.50 | 179.50 | 175.00 | 176.00 | 176.00 | 14,475 |
| 2026-10-08 | 183.00 | 183.00 | 177.50 | 178.00 | 178.00 | 9,543 |
| 2026-10-07 | 185.00 | 190.00 | 182.50 | 187.50 | 187.50 | 27,825 |
| 2026-10-06 | 174.50 | 176.50 | 174.50 | 175.00 | 175.00 | 755 |
| 2026-10-05 | 176.00 | 176.00 | 172.50 | 174.50 | 174.50 | 7,987 |
| 2026-10-02 | 177.00 | 178.00 | 176.50 | 177.50 | 177.50 | 1,016 |
| 2026-10-01 | 179.00 | 179.00 | 176.00 | 177.50 | 177.50 | 2,046 |
| 2026-09-30 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 1,821 |
| 2026-09-29 | 184.50 | 184.50 | 180.50 | 181.00 | 181.00 | 3,660 |
| 2026-09-28 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 3,632 |
| 2026-09-25 | 178.00 | 181.50 | 178.00 | 179.50 | 179.50 | 3,801 |
| 2026-09-24 | 180.00 | 181.00 | 177.00 | 177.00 | 177.00 | 3,879 |
| 2026-09-23 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 2,932 |
| 2026-09-22 | 182.00 | 183.50 | 179.50 | 180.00 | 180.00 | 11,814 |
| 2026-09-21 | 179.00 | 181.00 | 178.50 | 179.50 | 179.50 | 1,388 |
| 2026-09-18 | 181.00 | 181.00 | 178.00 | 178.50 | 178.50 | 1,663 |
| 2026-09-17 | 178.50 | 182.00 | 178.50 | 180.50 | 180.50 | 722 |
| 2026-09-16 | 176.00 | 178.50 | 176.00 | 178.00 | 178.00 | 3,639 |
| 2026-09-15 | 175.00 | 177.00 | 173.00 | 176.00 | 176.00 | 2,076 |
| 2026-09-14 | 176.50 | 177.00 | 174.00 | 175.00 | 175.00 | 5,835 |
| 2026-09-11 | 175.50 | 178.50 | 175.50 | 178.50 | 178.50 | 1,385 |
| 2026-09-10 | 179.00 | 179.00 | 175.50 | 175.50 | 175.50 | 3,454 |
| 2026-09-09 | 181.00 | 181.50 | 177.00 | 177.00 | 177.00 | 582 |
| 2026-09-08 | 181.00 | 182.50 | 181.00 | 181.50 | 181.50 | 6,273 |
| 2026-09-07 | 181.00 | 182.00 | 180.00 | 180.50 | 180.50 | 1,649 |
| 2026-09-04 | 180.50 | 180.50 | 178.00 | 180.50 | 180.50 | 2,460 |
| 2026-09-03 | 175.50 | 181.00 | 175.50 | 180.50 | 180.50 | 3,348 |
| 2026-09-02 | 177.50 | 179.00 | 175.50 | 176.00 | 176.00 | 12,773 |
| 2026-09-01 | 180.50 | 181.00 | 177.00 | 179.00 | 179.00 | 872 |
| 2026-08-31 | 182.00 | 182.00 | 179.50 | 180.50 | 180.50 | 5,326 |
| 2026-08-28 | 180.50 | 183.00 | 180.50 | 182.00 | 182.00 | 2,234 |
| 2026-08-27 | 177.50 | 180.00 | 177.00 | 179.50 | 179.50 | 1,558 |
| 2026-08-26 | 178.00 | 179.00 | 177.50 | 177.50 | 177.50 | 1,351 |
| 2026-08-25 | 176.00 | 179.50 | 176.00 | 178.00 | 178.00 | 1,265 |
| 2026-08-24 | 173.50 | 177.50 | 173.50 | 176.00 | 176.00 | 2,997 |
| 2026-08-21 | 176.00 | 177.50 | 175.00 | 176.00 | 176.00 | 1,702 |
| 2026-08-20 | 176.00 | 177.50 | 175.50 | 177.50 | 177.50 | 5,829 |
| 2026-08-19 | 176.00 | 176.50 | 175.00 | 175.50 | 175.50 | 938 |
| 2026-08-18 | 176.00 | 177.50 | 174.00 | 174.00 | 174.00 | 1,661 |
| 2026-08-17 | 178.00 | 178.00 | 175.50 | 176.00 | 176.00 | 1,492 |
| 2026-08-14 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 918 |
| 2026-08-13 | 175.50 | 178.50 | 175.50 | 177.50 | 177.50 | 3,894 |
| 2026-08-12 | 174.50 | 176.00 | 174.00 | 174.00 | 174.00 | 1,667 |
| 2026-08-11 | 172.50 | 173.50 | 171.00 | 173.00 | 173.00 | 3,907 |
| 2026-08-10 | 174.00 | 174.00 | 171.50 | 172.50 | 172.50 | 2,472 |
| 2026-08-07 | 173.50 | 175.00 | 173.00 | 174.50 | 174.50 | 7,221 |
| 2026-08-06 | 174.50 | 175.50 | 173.00 | 174.50 | 174.50 | 2,620 |
| 2026-08-05 | 170.50 | 174.50 | 169.00 | 174.50 | 174.50 | 5,208 |
| 2026-08-04 | 169.00 | 171.50 | 169.00 | 171.50 | 171.50 | 2,665 |
| 2026-08-03 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | 2,736 |
| 2026-07-31 | 169.50 | 172.00 | 169.50 | 170.00 | 170.00 | 841 |
| 2026-07-30 | 176.00 | 176.00 | 168.50 | 170.50 | 170.50 | 1,439 |
| 2026-07-29 | 170.50 | 171.50 | 167.50 | 169.50 | 169.50 | 3,828 |
| 2026-07-28 | 171.50 | 172.50 | 169.50 | 169.50 | 169.50 | 6,519 |
Page 1 of 3 · 128 trading daysOlder →
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.