NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	104.50	108.20	104.50	107.50	85.175	306,327
2022-07-05	104.80	106.50	103.30	104.50	82.798	171,406
2022-07-04	105.80	106.30	103.70	104.60	82.877	193,747
2022-07-01	101.00	105.70	101.00	104.50	82.798	283,238
2022-06-30	103.30	104.50	101.80	102.90	81.530	387,178
2022-06-29	106.90	108.60	106.20	106.70	84.541	302,976
2022-06-28	106.80	108.40	105.80	106.90	84.700	285,730
2022-06-27	104.10	107.20	104.10	106.70	84.541	250,160
2022-06-23	104.60	105.10	102.30	102.90	81.530	266,713
2022-06-22	104.40	104.80	100.80	104.60	82.877	414,897
2022-06-21	107.00	108.00	104.40	104.40	82.719	308,167
2022-06-20	105.70	106.70	104.40	105.80	83.828	274,384
2022-06-17	104.40	105.60	103.30	103.80	82.243	623,676
2022-06-16	109.50	109.50	103.10	103.90	82.323	548,422
2022-06-15	108.60	110.00	108.10	108.70	86.126	519,439
2022-06-14	111.70	113.00	108.60	108.60	86.047	642,427
2022-06-13	116.00	117.00	111.20	111.30	88.186	632,359
2022-06-10	120.00	120.70	116.70	117.00	92.702	343,087
2022-06-09	122.50	122.70	119.30	119.40	94.604	241,268
2022-06-08	122.60	123.00	121.80	122.30	96.902	123,769
2022-06-07	122.50	123.50	120.80	122.20	96.822	211,408
2022-06-03	122.60	123.30	122.10	122.30	96.902	195,529
2022-06-02	122.50	124.50	121.20	122.00	96.664	336,795
2022-06-01	123.10	123.60	121.90	122.50	97.060	292,429
2022-05-31	126.00	126.60	122.60	122.60	97.139	971,190
2022-05-30	127.90	129.70	125.10	125.90	99.754	410,664
2022-05-27	125.10	127.90	125.10	127.90	101.34	334,844
2022-05-25	123.60	126.00	122.90	122.90	97.377	139,287
2022-05-24	125.90	126.90	123.30	123.60	97.932	508,925
2022-05-23	126.00	129.00	125.80	126.50	100.23	171,098
2022-05-20	123.20	127.10	123.20	125.60	99.516	479,479
2022-05-19	129.40	129.40	122.80	123.00	97.456	670,255
2022-05-18	130.00	130.20	126.30	126.30	100.07	281,460
2022-05-17	128.00	130.40	126.70	128.70	101.97	494,839
2022-05-16	126.70	127.60	123.90	127.00	100.63	329,504
2022-05-13	125.00	126.70	124.70	126.00	99.833	211,082
2022-05-12	123.80	124.50	121.90	123.60	97.932	372,266
2022-05-11	121.50	124.70	120.20	124.60	98.724	525,738
2022-05-10	117.60	121.00	117.40	120.00	95.079	295,310
2022-05-09	116.90	117.30	113.30	116.40	92.227	458,315
2022-05-06	122.50	122.50	117.20	117.90	93.415	325,039
2022-05-05	123.00	126.10	122.10	122.50	97.060	345,176
2022-05-04	122.90	124.50	120.50	122.40	96.981	433,724
2022-05-03	123.60	125.10	122.60	122.90	97.377	297,708
2022-05-02	122.70	125.30	118.20	123.00	97.456	466,092
2022-04-29	122.60	124.90	121.20	122.60	97.139	858,663
2022-04-28	123.00	126.90	119.10	122.90	97.377	1,296,648
2022-04-27	118.20	118.40	115.40	118.00	93.495	345,225
2022-04-26	119.60	119.70	116.80	118.20	93.653	620,969
2022-04-25	121.30	121.30	117.30	119.10	94.366	343,880
2022-04-22	124.00	124.00	121.30	121.80	96.505	584,599
2022-04-21	119.60	124.30	119.20	123.70	98.011	354,245
2022-04-20	120.30	120.70	118.80	119.50	94.683	505,856
2022-04-19	124.60	124.60	119.40	120.70	95.634	695,769
2022-04-14	124.80	125.70	123.60	124.60	98.724	230,899
2022-04-13	124.90	125.40	122.70	123.30	97.694	687,411
2022-04-12	124.70	126.20	123.40	124.90	98.962	323,831
2022-04-11	128.10	128.40	126.00	126.00	99.833	174,878
2022-04-08	130.50	130.50	127.50	127.60	101.10	239,675
2022-04-07	128.10	129.50	123.80	128.00	101.42	442,727

← NewerPage 19 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.