NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	78.900	79.850	76.900	79.650	63.109	812,651
2022-09-27	81.650	83.050	79.550	79.550	63.030	1,055,443
2022-09-26	88.000	88.000	82.800	83.050	65.803	889,506
2022-09-23	90.600	91.400	88.600	90.900	72.022	417,910
2022-09-22	90.650	91.950	90.650	90.750	71.904	251,458
2022-09-21	91.000	92.950	91.000	92.600	73.369	266,616
2022-09-20	96.300	96.550	90.400	90.900	72.022	417,837
2022-09-19	95.250	96.250	94.550	96.250	76.261	205,746
2022-09-16	95.950	96.000	93.700	95.700	75.826	637,669
2022-09-15	95.200	96.200	94.600	95.950	76.024	272,725
2022-09-14	98.000	98.000	95.300	95.350	75.548	447,447
2022-09-13	102.50	102.60	98.000	98.600	78.123	534,373
2022-09-12	102.00	102.90	101.40	102.50	81.213	495,974
2022-09-09	98.800	101.40	98.700	101.00	80.025	526,458
2022-09-08	99.000	100.00	97.400	99.000	78.440	336,405
2022-09-07	99.000	99.200	98.300	99.000	78.440	205,459
2022-09-06	100.00	101.70	99.100	99.700	78.995	386,641
2022-09-05	98.850	100.20	98.300	99.950	79.193	179,427
2022-09-02	99.600	101.00	98.050	100.80	79.867	285,762
2022-09-01	100.70	100.70	99.400	99.450	78.797	260,566
2022-08-31	101.20	102.60	100.50	100.70	79.787	297,854
2022-08-30	103.00	103.60	100.60	101.10	80.104	342,401
2022-08-29	100.70	101.80	99.300	101.30	80.263	346,706
2022-08-26	103.90	104.90	101.10	101.20	80.183	255,116
2022-08-25	102.70	103.90	101.10	103.40	81.927	206,310
2022-08-24	101.90	102.60	100.50	102.60	81.293	156,550
2022-08-23	100.00	103.00	100.00	101.90	80.738	208,246
2022-08-22	103.90	104.40	101.00	101.10	80.104	246,234
2022-08-19	107.20	107.20	104.00	104.00	82.402	212,939
2022-08-18	104.90	107.30	104.90	107.10	84.858	119,608
2022-08-17	107.70	108.50	105.20	105.40	83.511	212,452
2022-08-16	107.90	108.60	107.30	107.70	85.334	194,307
2022-08-15	109.10	109.40	107.50	107.90	85.492	170,248
2022-08-12	107.70	109.90	107.30	109.10	86.443	141,717
2022-08-11	106.30	107.90	106.30	107.30	85.017	175,544
2022-08-10	102.40	106.60	101.20	106.30	84.224	267,902
2022-08-09	103.70	104.00	101.40	101.70	80.580	205,528
2022-08-08	101.60	104.10	101.60	103.60	82.085	150,346
2022-08-05	103.50	104.30	101.50	101.60	80.500	190,590
2022-08-04	102.00	104.00	101.70	103.50	82.006	217,065
2022-08-03	100.50	102.90	100.40	102.70	81.372	179,481
2022-08-02	101.50	102.40	100.30	101.10	80.104	242,044
2022-08-01	105.30	105.40	102.50	102.80	81.451	240,992
2022-07-29	103.00	105.50	103.00	105.20	83.353	259,095
2022-07-28	101.00	102.30	100.80	102.30	81.055	354,650
2022-07-27	100.20	101.70	100.20	101.10	80.104	250,628
2022-07-26	102.80	102.80	100.10	100.10	79.312	289,053
2022-07-25	101.80	103.40	101.20	102.80	81.451	384,076
2022-07-22	100.10	102.80	99.200	102.80	81.451	411,723
2022-07-21	98.000	100.60	97.600	100.40	79.550	725,158
2022-07-20	100.10	100.80	98.200	98.200	77.806	889,473
2022-07-19	106.10	106.10	100.10	100.10	79.312	1,423,467
2022-07-18	108.50	110.80	108.30	110.20	87.314	270,883
2022-07-15	105.40	108.70	105.30	108.10	85.651	278,279
2022-07-14	106.80	107.90	105.00	106.30	84.224	190,755
2022-07-13	108.90	109.50	107.00	108.60	86.047	217,814
2022-07-12	105.00	109.30	104.50	109.30	86.601	168,888
2022-07-11	109.00	109.00	104.70	106.30	84.224	342,951
2022-07-08	110.00	110.30	107.40	110.30	87.394	182,446
2022-07-07	106.20	109.30	106.20	108.80	86.205	306,723

← NewerPage 18 of 22 · 1,262 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.