NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	94.500	96.300	93.650	95.850	78.269	124,264
2022-12-19	95.950	96.550	94.550	95.700	78.147	308,924
2022-12-16	97.500	97.950	95.600	95.800	78.229	274,433
2022-12-15	100.50	101.00	97.250	97.300	79.453	178,475
2022-12-14	100.50	102.30	99.900	101.70	83.046	138,964
2022-12-13	99.900	103.90	97.500	101.50	82.883	384,015
2022-12-12	101.00	101.50	99.300	99.750	81.454	134,929
2022-12-09	99.450	102.10	98.850	101.70	83.046	200,596
2022-12-08	100.60	100.90	98.200	99.100	80.923	187,240
2022-12-07	101.00	101.00	98.700	99.900	81.576	2,303,981
2022-12-06	101.90	102.20	100.40	101.00	82.475	206,504
2022-12-05	101.90	103.30	101.30	102.10	83.373	216,260
2022-12-02	100.70	101.90	99.850	101.70	83.046	157,055
2022-12-01	101.30	102.80	100.80	101.50	82.883	157,082
2022-11-30	100.40	101.50	100.00	100.90	82.393	311,109
2022-11-29	100.60	101.50	100.20	100.40	81.985	171,203
2022-11-28	100.80	101.40	100.00	100.50	82.066	154,345
2022-11-25	100.00	101.40	99.050	101.00	82.475	184,727
2022-11-24	100.00	102.20	99.400	100.00	81.658	161,536
2022-11-23	100.70	100.80	98.350	99.300	81.087	163,518
2022-11-22	100.00	101.10	98.900	100.00	81.658	117,583
2022-11-21	101.30	101.40	99.950	100.00	81.658	439,504
2022-11-18	99.000	101.60	98.000	101.30	82.720	293,149
2022-11-17	99.900	100.80	97.900	97.900	79.943	263,155
2022-11-16	100.80	100.90	98.400	99.900	81.576	248,347
2022-11-15	100.20	101.30	98.400	100.80	82.311	389,404
2022-11-14	101.00	101.80	99.150	100.20	81.821	716,246
2022-11-11	100.20	101.20	98.950	101.00	82.475	1,031,334
2022-11-10	97.000	100.00	94.850	99.900	81.576	788,916
2022-11-09	98.500	98.650	96.800	97.750	79.821	472,895
2022-11-08	96.600	98.600	96.600	98.250	80.229	488,406
2022-11-07	99.000	99.000	96.400	96.900	79.127	726,389
2022-11-04	99.000	101.00	98.400	101.00	80.025	396,590
2022-11-03	100.70	101.00	96.400	97.300	77.093	660,059
2022-11-02	100.60	103.80	100.50	101.80	80.659	938,672
2022-11-01	96.500	100.30	96.100	99.950	79.193	1,390,203
2022-10-31	91.750	92.600	89.600	92.050	72.934	366,116
2022-10-28	90.950	92.000	89.450	91.750	72.696	251,457
2022-10-27	91.500	92.800	90.500	91.450	72.458	433,718
2022-10-26	89.050	91.950	89.000	91.700	72.656	443,360
2022-10-25	87.700	89.100	86.500	89.050	70.557	469,480
2022-10-24	86.650	87.200	84.950	87.150	69.051	253,063
2022-10-21	85.000	86.200	83.900	85.700	67.902	268,441
2022-10-20	85.500	86.950	84.450	85.900	68.061	267,088
2022-10-19	87.900	88.350	85.250	85.250	67.546	308,297
2022-10-18	88.100	89.250	87.400	87.900	69.646	281,163
2022-10-17	85.000	88.050	84.050	87.650	69.447	406,670
2022-10-14	84.100	85.950	84.050	85.050	67.387	315,885
2022-10-13	81.500	83.850	80.650	83.500	66.159	379,530
2022-10-12	84.250	84.400	81.850	82.500	65.367	419,910
2022-10-11	82.700	84.800	81.800	84.250	66.754	309,992
2022-10-10	81.300	83.750	80.900	82.550	65.407	342,400
2022-10-07	82.000	83.200	80.700	81.200	64.337	400,621
2022-10-06	81.600	83.900	81.450	82.550	65.407	468,565
2022-10-05	84.000	84.450	80.100	80.700	63.941	297,955
2022-10-04	82.550	83.950	82.050	83.950	66.516	472,748
2022-10-03	79.400	81.900	78.200	81.450	64.535	458,464
2022-09-30	77.150	80.700	77.150	80.300	63.624	575,262
2022-09-29	79.650	79.800	75.750	77.200	61.168	609,499
2022-09-28	78.900	79.850	76.900	79.650	63.109	812,651

← NewerPage 17 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.