NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 157.50 | 158.20 | 156.10 | 157.50 | 140.32 | 114,337 |
| 2024-08-21 | 156.00 | 158.40 | 155.70 | 157.50 | 140.32 | 162,628 |
| 2024-08-20 | 157.40 | 158.30 | 156.40 | 157.30 | 140.14 | 52,059 |
| 2024-08-19 | 158.60 | 159.80 | 157.10 | 157.30 | 140.14 | 97,328 |
| 2024-08-16 | 158.80 | 159.40 | 157.10 | 158.40 | 141.12 | 75,240 |
| 2024-08-15 | 158.50 | 159.20 | 157.00 | 158.80 | 141.48 | 110,140 |
| 2024-08-14 | 157.40 | 158.00 | 156.10 | 157.80 | 140.59 | 43,022 |
| 2024-08-13 | 156.80 | 157.00 | 154.50 | 156.80 | 139.69 | 78,098 |
| 2024-08-12 | 157.90 | 158.70 | 155.90 | 156.80 | 139.69 | 83,691 |
| 2024-08-09 | 157.40 | 159.60 | 157.40 | 157.90 | 140.67 | 67,484 |
| 2024-08-08 | 157.00 | 158.20 | 155.20 | 157.60 | 140.41 | 53,787 |
| 2024-08-07 | 154.40 | 158.20 | 154.40 | 158.20 | 140.94 | 114,324 |
| 2024-08-06 | 154.90 | 157.00 | 151.90 | 153.20 | 136.49 | 80,478 |
| 2024-08-05 | 153.30 | 156.30 | 150.20 | 154.50 | 137.65 | 216,729 |
| 2024-08-02 | 162.40 | 162.40 | 159.00 | 159.90 | 142.46 | 101,005 |
| 2024-08-01 | 165.00 | 165.70 | 162.00 | 162.60 | 144.86 | 68,010 |
| 2024-07-31 | 165.00 | 166.00 | 164.00 | 165.30 | 147.27 | 111,831 |
| 2024-07-30 | 164.50 | 165.00 | 162.90 | 164.00 | 146.11 | 80,919 |
| 2024-07-29 | 165.30 | 165.60 | 163.40 | 164.60 | 146.64 | 100,488 |
| 2024-07-26 | 164.40 | 165.80 | 163.00 | 165.00 | 147.00 | 157,585 |
| 2024-07-25 | 165.10 | 165.20 | 162.20 | 164.40 | 146.47 | 101,468 |
| 2024-07-24 | 166.40 | 167.50 | 165.00 | 165.20 | 147.18 | 107,290 |
| 2024-07-23 | 165.00 | 166.40 | 164.40 | 166.40 | 148.25 | 102,542 |
| 2024-07-22 | 164.80 | 165.80 | 163.20 | 164.60 | 146.64 | 145,468 |
| 2024-07-19 | 162.70 | 165.00 | 161.50 | 164.30 | 146.38 | 162,238 |
| 2024-07-18 | 163.50 | 164.50 | 161.40 | 162.70 | 144.95 | 217,981 |
| 2024-07-17 | 161.60 | 164.10 | 158.60 | 162.60 | 144.86 | 354,901 |
| 2024-07-16 | 153.90 | 162.90 | 152.70 | 162.30 | 144.59 | 1,150,191 |
| 2024-07-15 | 147.10 | 147.20 | 142.80 | 145.30 | 129.45 | 147,633 |
| 2024-07-12 | 145.90 | 147.60 | 144.60 | 147.30 | 131.23 | 186,534 |
| 2024-07-11 | 144.20 | 145.30 | 142.50 | 144.90 | 129.09 | 94,151 |
| 2024-07-10 | 141.60 | 144.30 | 141.30 | 143.60 | 127.93 | 173,322 |
| 2024-07-09 | 142.30 | 143.10 | 140.70 | 141.60 | 126.15 | 94,221 |
| 2024-07-08 | 140.50 | 142.50 | 139.50 | 142.30 | 126.78 | 99,152 |
| 2024-07-05 | 141.60 | 142.60 | 140.00 | 140.60 | 125.26 | 141,982 |
| 2024-07-04 | 139.50 | 141.10 | 139.30 | 141.00 | 125.62 | 269,477 |
| 2024-07-03 | 138.40 | 139.20 | 137.00 | 138.90 | 123.75 | 81,075 |
| 2024-07-02 | 138.30 | 138.30 | 136.50 | 137.80 | 122.77 | 46,429 |
| 2024-07-01 | 137.70 | 139.20 | 137.60 | 138.30 | 123.21 | 55,857 |
| 2024-06-28 | 136.80 | 137.50 | 135.80 | 137.50 | 122.50 | 69,261 |
| 2024-06-27 | 136.10 | 137.30 | 135.10 | 135.50 | 120.72 | 60,187 |
| 2024-06-26 | 138.20 | 138.80 | 135.80 | 137.40 | 122.41 | 182,662 |
| 2024-06-25 | 138.50 | 139.10 | 137.20 | 137.20 | 122.23 | 695,137 |
| 2024-06-24 | 139.90 | 140.10 | 137.30 | 138.50 | 123.39 | 151,554 |
| 2024-06-20 | 138.00 | 141.00 | 137.80 | 139.90 | 124.64 | 346,882 |
| 2024-06-19 | 140.00 | 140.00 | 138.10 | 138.20 | 123.12 | 91,949 |
| 2024-06-18 | 137.50 | 139.90 | 136.60 | 139.20 | 124.01 | 204,709 |
| 2024-06-17 | 137.60 | 139.00 | 135.30 | 136.50 | 121.61 | 111,256 |
| 2024-06-14 | 137.70 | 139.00 | 137.00 | 137.60 | 122.59 | 135,557 |
| 2024-06-13 | 140.00 | 140.00 | 137.40 | 137.80 | 122.77 | 98,034 |
| 2024-06-12 | 137.00 | 140.20 | 136.40 | 140.10 | 124.82 | 146,385 |
| 2024-06-11 | 135.90 | 137.30 | 134.90 | 137.00 | 122.05 | 170,799 |
| 2024-06-10 | 134.40 | 136.10 | 133.20 | 136.00 | 121.16 | 124,338 |
| 2024-06-07 | 136.40 | 137.00 | 134.90 | 136.00 | 121.16 | 133,360 |
| 2024-06-05 | 137.90 | 137.90 | 134.20 | 135.10 | 120.36 | 124,219 |
| 2024-06-04 | 136.70 | 138.00 | 135.40 | 137.90 | 122.86 | 622,418 |
| 2024-06-03 | 138.00 | 139.50 | 135.40 | 136.70 | 121.79 | 157,633 |
| 2024-05-31 | 135.10 | 137.70 | 134.70 | 137.30 | 122.32 | 407,751 |
| 2024-05-30 | 133.00 | 135.70 | 131.60 | 135.10 | 120.36 | 176,505 |
| 2024-05-29 | 136.50 | 136.70 | 132.10 | 133.60 | 119.03 | 186,975 |
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.