NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 137.80 | 138.90 | 136.50 | 136.50 | 121.61 | 159,789 |
| 2024-05-27 | 137.00 | 138.10 | 137.00 | 137.80 | 122.77 | 102,856 |
| 2024-05-24 | 135.00 | 137.30 | 134.40 | 136.70 | 121.79 | 140,613 |
| 2024-05-23 | 138.00 | 138.20 | 135.40 | 135.80 | 120.99 | 124,853 |
| 2024-05-22 | 136.30 | 137.20 | 135.00 | 136.80 | 121.88 | 82,245 |
| 2024-05-21 | 137.00 | 137.90 | 134.50 | 136.40 | 121.52 | 137,463 |
| 2024-05-20 | 136.50 | 138.00 | 136.20 | 136.60 | 121.70 | 124,639 |
| 2024-05-17 | 133.90 | 137.00 | 133.90 | 136.10 | 121.25 | 97,445 |
| 2024-05-16 | 136.00 | 137.70 | 134.70 | 134.70 | 120.01 | 146,731 |
| 2024-05-15 | 133.60 | 137.70 | 133.60 | 135.90 | 121.07 | 132,894 |
| 2024-05-14 | 133.90 | 134.60 | 132.50 | 133.60 | 119.03 | 189,081 |
| 2024-05-13 | 133.00 | 133.90 | 132.00 | 133.90 | 119.29 | 138,044 |
| 2024-05-10 | 132.90 | 134.90 | 132.20 | 132.60 | 118.13 | 183,911 |
| 2024-05-08 | 133.40 | 133.90 | 131.60 | 132.40 | 117.96 | 236,338 |
| 2024-05-07 | 132.50 | 134.10 | 130.30 | 134.00 | 119.38 | 239,591 |
| 2024-05-06 | 131.80 | 132.80 | 128.80 | 132.00 | 117.60 | 274,671 |
| 2024-05-03 | 125.30 | 133.40 | 121.20 | 131.80 | 117.42 | 759,815 |
| 2024-05-02 | 135.10 | 135.10 | 131.30 | 131.80 | 117.42 | 197,906 |
| 2024-04-30 | 134.30 | 135.30 | 134.00 | 135.10 | 120.36 | 112,486 |
| 2024-04-29 | 131.30 | 134.30 | 131.30 | 134.30 | 119.65 | 145,885 |
| 2024-04-26 | 129.40 | 132.30 | 129.40 | 131.00 | 116.71 | 137,245 |
| 2024-04-25 | 134.00 | 135.10 | 127.20 | 128.00 | 114.04 | 255,048 |
| 2024-04-24 | 133.70 | 135.00 | 132.10 | 134.50 | 119.83 | 731,391 |
| 2024-04-23 | 131.30 | 134.40 | 130.60 | 133.70 | 119.11 | 261,381 |
| 2024-04-22 | 130.30 | 132.00 | 129.70 | 131.00 | 116.71 | 191,951 |
| 2024-04-19 | 125.40 | 130.60 | 125.00 | 130.20 | 116.00 | 454,275 |
| 2024-04-18 | 127.40 | 128.40 | 126.60 | 127.40 | 113.50 | 169,052 |
| 2024-04-17 | 128.80 | 129.30 | 127.30 | 127.40 | 113.50 | 154,302 |
| 2024-04-16 | 130.00 | 130.20 | 128.50 | 128.80 | 114.75 | 206,503 |
| 2024-04-15 | 133.80 | 134.20 | 130.60 | 131.70 | 117.33 | 291,867 |
| 2024-04-12 | 136.80 | 137.70 | 132.90 | 134.10 | 119.47 | 327,536 |
| 2024-04-11 | 135.40 | 135.70 | 133.30 | 134.60 | 119.92 | 304,452 |
| 2024-04-10 | 140.00 | 140.90 | 135.30 | 135.40 | 120.63 | 517,980 |
| 2024-04-09 | 147.00 | 147.00 | 142.20 | 142.90 | 123.75 | 291,662 |
| 2024-04-08 | 146.40 | 149.90 | 146.40 | 147.00 | 127.30 | 303,562 |
| 2024-04-05 | 146.40 | 147.20 | 145.50 | 146.40 | 126.78 | 153,919 |
| 2024-04-04 | 148.00 | 148.50 | 147.10 | 147.20 | 127.47 | 102,755 |
| 2024-04-03 | 145.50 | 147.90 | 145.50 | 147.90 | 128.08 | 164,207 |
| 2024-04-02 | 147.60 | 148.30 | 145.20 | 145.30 | 125.83 | 190,334 |
| 2024-03-28 | 148.00 | 148.50 | 147.00 | 147.30 | 127.56 | 128,094 |
| 2024-03-27 | 148.00 | 149.30 | 147.00 | 147.60 | 127.82 | 349,153 |
| 2024-03-26 | 145.00 | 148.00 | 144.80 | 146.50 | 126.86 | 245,039 |
| 2024-03-25 | 143.60 | 146.70 | 143.50 | 145.20 | 125.74 | 144,194 |
| 2024-03-22 | 145.30 | 146.00 | 143.40 | 143.60 | 124.35 | 135,743 |
| 2024-03-21 | 145.50 | 146.50 | 142.90 | 145.30 | 125.83 | 282,772 |
| 2024-03-20 | 144.50 | 144.80 | 142.90 | 143.90 | 124.61 | 162,677 |
| 2024-03-19 | 142.10 | 145.20 | 141.10 | 144.50 | 125.13 | 408,643 |
| 2024-03-18 | 144.40 | 144.40 | 142.10 | 142.60 | 123.49 | 255,025 |
| 2024-03-15 | 146.10 | 146.70 | 144.10 | 144.40 | 125.05 | 232,926 |
| 2024-03-14 | 145.80 | 147.30 | 144.40 | 145.20 | 125.74 | 189,387 |
| 2024-03-13 | 145.00 | 145.30 | 143.20 | 145.20 | 125.74 | 227,494 |
| 2024-03-12 | 144.50 | 145.50 | 143.00 | 144.50 | 125.13 | 231,948 |
| 2024-03-11 | 144.00 | 144.50 | 142.00 | 143.60 | 124.35 | 183,836 |
| 2024-03-08 | 142.50 | 144.80 | 141.50 | 144.70 | 125.31 | 243,849 |
| 2024-03-07 | 141.20 | 143.10 | 139.50 | 142.40 | 123.31 | 117,843 |
| 2024-03-06 | 141.50 | 142.40 | 140.80 | 141.70 | 122.71 | 141,085 |
| 2024-03-05 | 142.00 | 144.60 | 140.80 | 141.40 | 122.45 | 350,353 |
| 2024-03-04 | 143.00 | 143.00 | 141.10 | 142.00 | 122.97 | 201,194 |
| 2024-03-01 | 140.80 | 144.30 | 140.50 | 143.00 | 123.83 | 412,287 |
| 2024-02-29 | 137.50 | 140.60 | 136.80 | 140.20 | 121.41 | 533,982 |
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.