NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	136.80	137.60	135.80	137.30	118.90	210,369
2024-02-27	134.30	136.80	133.60	136.80	118.46	209,623
2024-02-26	134.20	134.90	133.60	134.30	116.30	143,724
2024-02-23	133.90	134.30	132.80	134.20	116.21	112,725
2024-02-22	135.20	136.00	133.60	133.90	115.95	103,680
2024-02-21	134.40	135.30	133.00	134.40	116.39	107,199
2024-02-20	135.80	135.80	132.90	134.20	116.21	105,710
2024-02-19	134.00	136.00	133.40	136.00	117.77	201,979
2024-02-16	134.20	134.60	132.90	134.50	116.47	170,816
2024-02-15	134.00	134.20	131.90	134.20	116.21	239,054
2024-02-14	131.50	133.60	130.00	132.90	115.09	197,244
2024-02-13	134.00	134.20	130.60	131.80	114.13	278,267
2024-02-12	133.10	134.50	131.50	134.00	116.04	231,658
2024-02-09	131.00	133.20	130.60	132.70	114.91	391,915
2024-02-08	130.90	132.40	130.30	131.00	113.44	203,993
2024-02-07	131.50	132.40	130.10	130.80	113.27	197,830
2024-02-06	132.30	133.20	131.00	131.70	114.05	141,463
2024-02-05	132.00	133.40	131.20	132.00	114.31	181,277
2024-02-02	135.10	136.40	132.00	132.00	114.31	183,719
2024-02-01	133.20	138.00	132.00	134.50	116.47	4,436,318
2024-01-31	133.00	134.30	131.20	133.30	115.43	339,207
2024-01-30	133.40	139.70	128.70	133.00	115.17	1,155,729
2024-01-29	129.50	129.90	127.70	128.30	111.10	155,052
2024-01-26	129.60	131.40	128.00	130.00	112.58	310,554
2024-01-25	129.60	129.70	128.10	129.60	112.23	338,033
2024-01-24	128.50	129.50	125.80	129.30	111.97	582,223
2024-01-23	127.90	129.20	126.80	128.50	111.28	496,808
2024-01-22	127.00	129.30	126.70	127.30	110.24	201,584
2024-01-19	129.00	129.50	126.70	126.80	109.80	358,565
2024-01-18	123.50	130.80	123.50	129.60	112.23	973,833
2024-01-17	122.10	123.30	121.00	123.10	106.60	172,492
2024-01-16	126.20	126.40	123.10	123.30	106.77	153,037
2024-01-15	128.20	129.10	124.80	125.30	108.51	302,889
2024-01-12	126.30	129.40	126.30	126.70	109.72	285,174
2024-01-11	127.10	127.40	126.10	126.30	109.37	100,855
2024-01-10	125.90	126.90	123.80	126.80	109.80	124,028
2024-01-09	126.80	127.00	125.20	125.90	109.03	185,035
2024-01-08	123.20	126.90	122.90	126.60	109.63	330,122
2024-01-05	123.40	124.20	122.20	123.20	106.69	74,542
2024-01-04	123.90	124.50	123.10	124.50	107.81	138,888
2024-01-03	126.50	126.70	122.40	123.20	106.69	183,339
2024-01-02	126.00	126.90	125.40	126.20	109.29	119,573
2023-12-29	126.50	127.00	125.60	125.60	108.77	83,493
2023-12-28	125.50	126.70	125.20	126.50	109.55	129,726
2023-12-27	125.60	127.00	125.00	125.40	108.59	157,030
2023-12-22	123.00	125.50	122.40	124.60	107.90	305,804
2023-12-21	122.20	122.70	120.40	122.70	106.25	220,477
2023-12-20	121.20	122.70	120.60	122.50	106.08	161,110
2023-12-19	119.20	122.10	119.20	121.20	104.96	303,038
2023-12-18	117.30	119.90	116.40	119.20	103.22	301,728
2023-12-15	117.30	118.90	116.10	117.60	101.84	352,444
2023-12-14	112.60	117.00	112.20	117.00	101.32	943,845
2023-12-13	109.70	112.10	109.40	111.30	96.382	364,924
2023-12-12	113.00	113.10	109.10	109.30	94.650	303,976
2023-12-11	111.60	113.00	110.40	112.60	97.508	297,752
2023-12-08	111.70	112.30	110.70	111.60	96.642	296,829
2023-12-07	110.40	112.10	109.40	111.70	96.729	515,300
2023-12-06	115.60	115.60	107.20	110.00	95.257	7,165,870
2023-12-05	116.00	116.90	114.10	116.10	100.54	191,779
2023-12-04	117.80	118.30	116.30	116.40	100.80	45,617

← NewerPage 12 of 22 · 1,261 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.