NCC AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	174.80	175.90	173.00	175.90	175.90	285,462
2026-10-16	174.50	176.60	174.00	175.00	175.00	169,104
2026-10-15	175.70	176.60	172.30	173.00	173.00	603,815
2026-10-14	177.00	179.00	176.50	176.50	176.50	270,915
2026-10-13	174.00	177.20	174.00	175.40	175.40	331,391
2026-10-12	175.00	177.70	173.00	173.40	173.40	378,994
2026-10-09	177.80	179.00	174.10	174.60	174.60	565,240
2026-10-08	183.00	183.10	176.80	177.40	177.40	703,431
2026-10-07	185.00	189.60	181.00	184.20	184.20	1,036,766
2026-10-06	174.70	176.60	173.30	174.50	174.50	184,686
2026-10-05	177.00	177.00	172.30	173.40	173.40	257,486
2026-10-02	177.00	178.40	176.00	177.40	177.40	145,930
2026-10-01	179.40	179.40	176.30	177.00	177.00	120,300
2026-09-30	180.90	182.80	179.20	179.40	179.40	164,969
2026-09-29	183.10	183.10	180.70	180.70	180.70	185,534
2026-09-28	179.60	184.90	179.60	182.40	182.40	277,389
2026-09-25	178.50	181.40	178.10	178.60	178.60	261,440
2026-09-24	181.30	181.30	176.60	176.60	176.60	193,901
2026-09-23	180.40	181.60	178.80	181.60	181.60	156,467
2026-09-22	182.70	183.90	180.00	180.50	180.50	195,277
2026-09-21	178.80	180.90	178.80	180.20	180.20	128,687
2026-09-18	180.60	181.00	178.10	178.70	178.70	214,253
2026-09-17	178.00	182.10	178.00	180.20	180.20	133,060
2026-09-16	176.00	178.60	176.00	178.10	178.10	119,918
2026-09-15	175.00	176.80	173.50	175.90	175.90	136,259
2026-09-14	176.00	178.10	174.30	174.90	174.90	171,718
2026-09-11	176.40	178.60	175.90	178.40	178.40	193,532
2026-09-10	178.50	179.90	175.40	176.40	176.40	222,824
2026-09-09	181.20	182.00	177.30	178.60	178.60	179,253
2026-09-08	181.50	183.10	181.10	181.50	181.50	137,230
2026-09-07	180.60	182.00	180.00	181.00	181.00	87,417
2026-09-04	180.30	180.90	178.00	180.40	180.40	182,388
2026-09-03	176.00	181.40	175.90	179.80	179.80	238,151
2026-09-02	177.00	178.90	175.50	175.50	175.50	192,001
2026-09-01	179.90	180.40	177.20	178.10	178.10	136,354
2026-08-31	182.10	182.10	179.60	179.90	179.90	186,228
2026-08-28	180.00	183.20	180.00	182.10	182.10	222,362
2026-08-27	177.70	180.00	177.20	179.80	179.80	391,318
2026-08-26	177.80	179.20	177.10	177.70	177.70	112,996
2026-08-25	176.80	179.80	176.40	177.60	177.60	259,081
2026-08-24	175.20	178.00	174.20	175.90	175.90	353,829
2026-08-21	176.90	177.40	174.60	175.30	175.30	173,699
2026-08-20	175.20	177.50	175.20	176.40	176.40	120,567
2026-08-19	174.40	176.30	174.20	175.00	175.00	479,595
2026-08-18	176.50	177.50	174.30	174.40	174.40	171,373
2026-08-17	177.90	178.50	176.00	176.50	176.50	130,160
2026-08-14	177.50	179.10	176.90	177.70	177.70	144,344
2026-08-13	174.90	178.00	174.90	177.20	177.20	241,624
2026-08-12	173.80	176.20	173.70	174.90	174.90	187,916
2026-08-11	172.00	174.80	171.30	173.80	173.80	196,812
2026-08-10	174.20	174.50	171.20	171.20	171.20	212,505
2026-08-07	174.10	175.20	173.10	174.00	174.00	114,480
2026-08-06	174.00	175.30	173.00	174.10	174.10	150,759
2026-08-05	172.10	174.50	171.00	173.60	173.60	715,960
2026-08-04	170.30	171.60	169.20	171.20	171.20	245,098
2026-08-03	171.60	172.50	168.70	169.60	169.60	157,900
2026-07-31	171.00	172.70	169.40	169.80	169.80	157,915
2026-07-30	168.30	171.20	168.00	170.00	170.00	206,924
2026-07-29	169.40	169.90	167.60	168.30	168.30	178,350
2026-07-28	169.70	172.50	169.10	169.10	169.10	177,944

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	24.1083 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.