NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	115.10	115.90	113.90	114.70	96.823	201,278
2023-09-07	114.40	115.60	113.50	115.00	97.076	113,445
2023-09-06	113.70	116.20	113.10	115.30	97.329	106,643
2023-09-05	113.10	114.90	112.60	113.70	95.978	83,121
2023-09-04	113.10	114.20	113.00	113.10	95.472	72,253
2023-09-01	112.70	113.50	111.70	113.00	95.388	86,771
2023-08-31	111.30	113.20	111.00	112.70	95.134	123,029
2023-08-30	111.30	112.30	110.70	111.30	93.953	88,437
2023-08-29	112.30	112.30	110.30	111.30	93.953	87,974
2023-08-28	111.00	112.30	110.80	112.20	94.712	84,484
2023-08-25	108.20	111.50	107.60	110.70	93.446	113,719
2023-08-24	111.10	111.70	109.10	109.20	92.180	95,751
2023-08-23	110.20	112.10	109.50	111.10	93.784	123,508
2023-08-22	110.10	111.90	110.10	111.50	94.121	69,520
2023-08-21	113.40	113.60	110.10	110.10	92.940	192,006
2023-08-18	113.30	113.70	111.60	113.40	95.725	213,945
2023-08-17	112.20	113.80	111.40	113.20	95.556	180,564
2023-08-16	111.00	113.20	110.50	112.90	95.303	131,691
2023-08-15	112.40	112.40	110.70	112.20	94.712	181,891
2023-08-14	111.00	113.10	110.20	112.60	95.050	102,178
2023-08-11	112.60	112.60	110.80	111.10	93.784	77,291
2023-08-10	112.70	113.70	112.60	112.70	95.134	119,934
2023-08-09	112.70	113.50	112.00	112.70	95.134	61,736
2023-08-08	114.30	114.40	111.70	112.40	94.881	83,381
2023-08-07	114.30	115.30	113.50	114.30	96.485	143,646
2023-08-04	115.70	116.20	114.00	116.00	97.920	131,706
2023-08-03	114.30	115.90	112.70	114.40	96.569	145,109
2023-08-02	114.60	114.70	113.30	114.30	96.485	368,632
2023-08-01	113.90	116.00	112.80	115.30	97.329	172,347
2023-07-31	115.70	115.70	113.20	113.40	95.725	235,235
2023-07-28	114.30	116.20	113.80	115.70	97.667	176,625
2023-07-27	117.00	117.80	114.20	114.30	96.485	207,872
2023-07-26	116.10	117.20	115.10	117.00	98.764	202,377
2023-07-25	115.00	116.90	114.00	116.20	98.089	312,411
2023-07-24	113.00	115.40	112.50	114.20	96.401	384,368
2023-07-21	113.80	115.60	112.00	113.00	95.388	420,779
2023-07-20	112.90	114.10	109.50	113.80	96.063	548,469
2023-07-19	112.20	114.70	110.00	113.30	95.641	340,958
2023-07-18	105.00	113.50	104.40	112.20	94.712	973,980
2023-07-17	103.00	103.00	100.70	100.70	85.005	336,590
2023-07-14	103.00	103.80	102.00	103.00	86.946	147,493
2023-07-13	103.80	104.00	102.40	103.30	87.199	146,345
2023-07-12	102.80	104.00	102.00	103.70	87.537	174,960
2023-07-11	100.90	102.70	100.60	102.70	86.693	208,186
2023-07-10	101.30	102.10	100.40	100.90	85.173	115,140
2023-07-07	99.950	101.30	98.300	101.30	85.511	124,103
2023-07-06	99.700	101.40	98.800	98.850	83.443	202,794
2023-07-05	99.150	101.50	98.900	101.10	85.342	917,417
2023-07-04	96.200	99.700	96.200	98.900	83.485	108,461
2023-07-03	94.250	97.350	94.250	96.100	81.122	72,117
2023-06-30	94.250	95.200	93.450	94.250	79.560	187,252
2023-06-29	94.500	94.700	92.900	93.450	78.885	105,033
2023-06-28	93.650	95.000	92.300	94.500	79.771	223,547
2023-06-27	90.100	92.100	89.900	91.850	77.534	390,466
2023-06-26	90.000	90.450	89.250	90.100	76.057	105,636
2023-06-22	87.850	90.550	87.350	90.050	76.015	909,109
2023-06-21	90.250	90.250	87.700	88.400	74.622	90,633
2023-06-20	89.850	90.150	88.850	89.100	75.213	74,850
2023-06-19	91.550	91.550	89.650	90.150	76.099	66,689
2023-06-16	92.150	92.950	91.400	91.600	77.323	393,574

← NewerPage 14 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.