NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	94.100	94.100	90.900	93.950	76.718	335,715
2023-03-15	96.200	96.500	92.700	92.750	75.738	230,229
2023-03-14	96.450	97.900	95.950	96.100	78.473	142,933
2023-03-13	98.500	99.100	94.650	96.450	78.759	244,787
2023-03-10	98.200	100.30	98.000	99.100	80.923	790,991
2023-03-09	101.90	101.90	98.500	100.00	81.658	283,847
2023-03-08	100.80	102.70	100.50	102.00	83.291	363,099
2023-03-07	100.50	101.90	100.00	100.80	82.311	507,286
2023-03-06	99.850	101.20	98.850	100.50	82.066	1,559,568
2023-03-03	99.000	100.00	98.950	99.850	81.536	123,114
2023-03-02	98.600	99.850	98.200	98.950	80.801	631,188
2023-03-01	98.150	99.000	98.050	98.600	80.515	203,077
2023-02-28	96.600	98.250	96.300	98.150	80.147	209,597
2023-02-27	96.500	97.100	95.000	97.100	79.290	119,192
2023-02-24	96.000	96.900	94.500	95.250	77.779	265,278
2023-02-23	96.000	97.000	95.400	96.550	78.841	131,980
2023-02-22	95.500	95.750	94.000	95.250	77.779	108,250
2023-02-21	97.000	97.550	95.750	95.750	78.188	164,861
2023-02-20	99.050	99.400	96.700	97.000	79.208	214,635
2023-02-17	98.400	99.750	97.650	99.550	81.291	143,146
2023-02-16	99.000	99.400	97.400	98.400	80.352	103,579
2023-02-15	99.700	99.700	98.050	98.250	80.229	169,599
2023-02-14	100.90	101.40	99.700	100.10	81.740	174,785
2023-02-13	99.000	101.10	98.200	100.10	81.740	336,281
2023-02-10	98.200	98.550	96.900	98.550	80.474	144,860
2023-02-09	99.400	100.20	98.000	98.400	80.352	375,186
2023-02-08	99.550	101.00	98.650	98.950	80.801	210,075
2023-02-07	99.200	99.550	98.050	98.650	80.556	154,845
2023-02-06	101.00	101.10	98.250	98.800	80.678	313,792
2023-02-03	102.80	102.80	100.70	101.30	82.720	262,387
2023-02-02	100.50	103.40	100.40	102.80	83.945	538,128
2023-02-01	102.20	103.60	99.000	99.950	81.617	531,790
2023-01-31	105.10	106.80	102.10	103.20	84.271	353,918
2023-01-30	107.40	107.70	103.10	103.70	84.679	182,074
2023-01-27	105.40	107.60	105.40	107.40	87.701	94,434
2023-01-26	106.90	107.10	104.30	105.40	86.068	132,901
2023-01-25	107.20	107.70	106.30	106.50	86.966	71,387
2023-01-24	107.00	107.90	106.70	107.20	87.538	130,533
2023-01-23	107.70	108.10	106.70	107.10	87.456	95,503
2023-01-20	106.80	107.50	106.30	107.10	87.456	68,434
2023-01-19	107.70	108.30	105.50	106.20	86.721	158,334
2023-01-18	108.60	109.20	106.60	107.70	87.946	177,987
2023-01-17	109.70	109.80	107.50	108.00	88.191	139,832
2023-01-16	108.00	109.50	107.30	109.40	89.334	139,786
2023-01-13	108.50	108.70	106.90	108.20	88.354	102,121
2023-01-12	106.00	108.50	105.30	108.50	88.599	221,844
2023-01-11	103.80	105.90	103.40	105.90	86.476	231,706
2023-01-10	102.00	103.80	101.40	103.80	84.761	126,714
2023-01-09	103.00	103.90	102.10	102.60	83.781	277,015
2023-01-05	100.40	102.20	100.40	101.70	83.046	55,292
2023-01-04	98.800	101.50	98.000	101.50	82.883	227,250
2023-01-03	99.500	100.50	97.950	98.700	80.597	147,663
2023-01-02	98.000	99.450	98.000	99.150	80.964	111,985
2022-12-30	98.900	98.950	97.250	97.250	79.413	99,169
2022-12-29	97.250	99.050	96.600	99.050	80.882	116,224
2022-12-28	98.500	99.200	97.100	97.150	79.331	82,311
2022-12-27	98.700	99.450	97.600	98.300	80.270	132,554
2022-12-23	97.600	98.950	97.450	98.650	80.556	91,435
2022-12-22	98.350	98.350	96.300	97.500	79.617	306,235
2022-12-21	96.000	98.100	96.000	98.100	80.107	103,271

← NewerPage 16 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.