NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	117.50	118.40	116.80	117.80	102.01	90,018
2023-11-30	117.00	117.50	115.40	117.30	101.58	263,243
2023-11-29	114.60	117.80	114.40	116.90	101.23	100,182
2023-11-28	115.50	115.80	114.30	114.60	99.240	81,513
2023-11-27	117.20	117.40	115.40	115.60	100.11	71,157
2023-11-24	118.20	118.80	115.90	117.20	101.49	137,225
2023-11-23	116.80	119.70	116.70	118.10	102.27	254,174
2023-11-22	115.40	117.30	115.40	116.70	101.06	75,059
2023-11-21	118.00	119.80	115.40	115.50	100.02	106,038
2023-11-20	117.70	118.20	116.60	117.00	101.32	57,311
2023-11-17	117.70	119.10	116.20	118.10	102.27	77,147
2023-11-16	117.50	118.20	115.80	116.00	100.45	95,894
2023-11-15	119.80	121.80	117.30	117.30	101.58	110,878
2023-11-14	114.60	120.00	114.40	119.80	103.74	121,188
2023-11-13	113.00	114.70	112.80	114.40	99.067	79,813
2023-11-10	113.50	113.90	112.50	113.00	97.854	92,486
2023-11-09	111.90	114.40	111.70	114.20	98.894	85,654
2023-11-08	113.00	113.00	111.70	111.90	96.902	206,088
2023-11-07	113.70	114.50	112.60	113.40	98.201	70,668
2023-11-06	117.70	118.00	113.50	113.70	98.461	144,774
2023-11-03	116.00	117.90	115.10	117.70	101.92	187,244
2023-11-02	116.40	120.90	115.90	119.00	100.45	319,912
2023-11-01	114.50	116.30	112.00	116.00	97.920	256,306
2023-10-31	116.00	116.80	106.60	114.20	96.401	927,184
2023-10-30	114.70	115.50	113.10	114.40	96.569	150,129
2023-10-27	114.40	116.20	113.80	114.70	96.823	77,876
2023-10-26	110.10	114.60	109.00	114.40	96.569	184,593
2023-10-25	114.70	114.70	109.10	110.50	93.277	196,154
2023-10-24	113.60	115.80	113.20	114.70	96.823	145,866
2023-10-23	112.90	115.00	111.30	113.20	95.556	131,810
2023-10-20	113.30	115.30	112.10	114.60	96.738	97,822
2023-10-19	115.00	115.40	113.30	114.60	96.738	98,144
2023-10-18	115.40	116.50	114.50	115.00	97.076	122,373
2023-10-17	118.30	118.70	115.30	116.10	98.004	108,735
2023-10-16	118.50	119.40	117.10	118.50	100.03	177,212
2023-10-13	121.20	121.20	116.40	118.80	100.28	281,112
2023-10-12	121.40	123.20	121.40	121.60	102.65	195,512
2023-10-11	121.30	121.90	120.00	120.80	101.97	198,753
2023-10-10	120.60	123.00	120.60	121.30	102.39	217,834
2023-10-09	118.70	121.20	118.70	120.10	101.38	165,243
2023-10-06	117.70	118.80	117.10	118.70	100.20	91,886
2023-10-05	116.50	117.60	115.90	117.30	99.017	108,085
2023-10-04	116.60	116.60	114.60	115.40	97.413	117,351
2023-10-03	117.10	118.80	115.00	115.50	97.498	110,758
2023-10-02	119.60	120.60	116.90	117.70	99.355	133,666
2023-09-29	116.00	119.40	116.00	118.40	99.946	169,883
2023-09-28	114.00	116.20	113.10	116.10	98.004	349,131
2023-09-27	114.20	114.90	112.60	114.00	96.232	98,592
2023-09-26	117.30	117.30	113.90	114.10	96.316	98,827
2023-09-25	118.00	118.00	116.60	117.30	99.017	213,464
2023-09-22	119.40	119.50	117.30	118.00	99.608	109,410
2023-09-21	120.50	121.40	119.10	119.40	100.79	190,528
2023-09-20	119.50	122.00	118.50	121.20	102.31	212,827
2023-09-19	117.20	120.30	116.60	119.50	100.87	160,579
2023-09-18	116.90	117.70	116.60	117.20	98.933	101,637
2023-09-15	118.00	118.60	116.50	116.80	98.595	478,109
2023-09-14	115.10	117.10	115.00	117.00	98.764	111,467
2023-09-13	114.00	115.60	113.90	115.10	97.160	73,870
2023-09-12	116.10	116.70	114.70	115.00	97.076	82,668
2023-09-11	114.80	116.40	113.80	116.10	98.004	147,582

← NewerPage 13 of 21 · 1,257 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.