NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	93.950	94.000	92.000	92.200	77.829	61,397
2023-06-14	93.800	95.050	93.150	93.900	79.265	103,558
2023-06-13	94.500	94.500	92.700	93.800	79.180	203,791
2023-06-12	94.600	94.700	93.700	94.100	79.433	88,877
2023-06-09	92.500	94.950	92.150	94.600	79.855	121,976
2023-06-08	93.200	93.850	91.600	92.150	77.787	91,478
2023-06-07	92.200	93.850	91.700	93.200	78.674	181,924
2023-06-05	92.150	93.000	91.600	92.100	77.745	125,081
2023-06-02	90.000	92.250	90.000	92.150	77.787	224,988
2023-06-01	90.500	90.650	88.900	89.400	75.466	137,579
2023-05-31	94.100	94.100	87.700	89.650	75.677	519,754
2023-05-30	95.250	95.250	93.550	94.650	79.898	96,070
2023-05-29	94.000	95.100	93.600	93.750	79.138	75,639
2023-05-26	94.700	94.850	93.200	93.600	79.011	275,376
2023-05-25	97.400	97.650	94.650	94.700	79.940	115,924
2023-05-24	98.850	98.850	97.150	97.400	82.219	70,250
2023-05-23	97.600	99.300	97.550	98.850	83.443	95,529
2023-05-22	97.100	98.500	96.400	97.600	82.388	151,752
2023-05-19	98.000	98.000	95.050	97.450	82.261	248,530
2023-05-17	96.800	97.750	96.500	96.750	81.670	69,217
2023-05-16	99.100	99.150	96.650	96.750	81.670	74,982
2023-05-15	97.900	99.100	97.600	99.100	83.654	113,301
2023-05-12	100.00	100.30	97.800	97.900	82.641	67,165
2023-05-11	97.350	99.900	97.350	99.000	83.570	96,172
2023-05-10	98.050	98.600	95.800	97.350	82.177	122,974
2023-05-09	99.950	100.20	95.700	97.600	82.388	215,260
2023-05-08	99.150	100.30	98.500	99.950	84.372	113,785
2023-05-05	99.700	102.00	98.500	99.150	83.696	216,084
2023-05-04	99.600	99.650	97.500	99.350	83.865	166,874
2023-05-03	99.600	100.40	99.000	99.900	84.329	125,357
2023-05-02	102.30	102.70	99.300	99.550	84.034	184,167
2023-04-28	101.50	103.00	100.70	101.90	86.018	536,430
2023-04-27	94.000	101.50	94.000	101.30	85.511	1,045,295
2023-04-26	94.400	94.550	91.050	92.000	77.661	318,160
2023-04-25	91.500	91.500	89.250	90.800	76.648	140,396
2023-04-24	91.100	91.800	90.350	91.450	77.196	146,859
2023-04-21	91.250	92.450	90.450	92.200	77.829	241,843
2023-04-20	90.700	92.400	90.500	90.950	76.774	165,751
2023-04-19	92.500	92.500	89.950	90.500	76.394	152,504
2023-04-18	91.900	93.250	91.500	92.500	78.083	127,570
2023-04-17	91.800	92.700	91.400	91.900	77.576	145,231
2023-04-14	89.650	92.500	89.650	91.800	77.492	237,935
2023-04-13	90.450	91.450	89.500	89.650	75.677	181,781
2023-04-12	90.000	91.300	89.850	90.250	76.183	134,208
2023-04-11	88.000	89.900	88.000	89.900	75.888	154,348
2023-04-06	86.300	87.750	85.800	87.750	74.073	73,783
2023-04-05	88.400	88.700	85.000	85.700	72.343	147,166
2023-04-04	88.200	90.450	88.200	88.400	74.622	245,186
2023-04-03	89.950	89.950	87.450	87.800	74.115	372,484
2023-03-31	89.500	92.750	89.150	91.900	75.044	367,595
2023-03-30	87.000	89.250	86.700	89.150	72.798	194,072
2023-03-29	84.450	86.200	84.150	86.200	70.389	193,494
2023-03-28	87.250	87.350	83.950	84.450	68.960	140,783
2023-03-27	85.850	86.800	85.150	86.400	70.553	168,108
2023-03-24	87.100	87.450	85.100	85.600	69.899	163,503
2023-03-23	90.550	90.550	87.300	87.950	71.818	162,687
2023-03-22	92.300	92.300	89.050	89.200	72.839	150,784
2023-03-21	93.350	93.350	91.650	92.150	75.248	142,463
2023-03-20	90.950	92.400	89.450	91.850	75.003	243,369
2023-03-17	93.950	95.200	90.450	91.800	74.962	731,370

← NewerPage 15 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.