NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	172.20	173.00	169.40	169.40	169.40	160,334
2026-07-24	169.20	170.80	168.60	170.60	170.60	191,351
2026-07-23	172.10	172.60	169.30	169.30	169.30	125,832
2026-07-22	169.60	173.20	168.90	171.30	171.30	166,446
2026-07-21	169.30	170.90	169.00	169.60	169.60	115,671
2026-07-20	169.50	172.20	169.00	169.70	169.70	165,699
2026-07-17	171.00	171.30	167.50	169.50	169.50	237,528
2026-07-16	174.00	174.20	170.20	171.20	171.20	209,613
2026-07-15	172.30	174.60	169.70	172.90	172.90	260,724
2026-07-14	179.40	180.00	169.20	171.50	171.50	744,732
2026-07-13	183.00	183.00	179.80	182.30	182.30	136,763
2026-07-10	187.80	188.00	182.40	182.80	182.80	159,489
2026-07-09	188.10	188.40	186.80	187.80	187.80	100,182
2026-07-08	191.80	192.50	185.90	187.50	187.50	148,308
2026-07-07	195.40	197.10	192.50	193.00	193.00	129,182
2026-07-06	195.50	198.20	195.20	195.40	195.40	178,641
2026-07-03	190.50	195.20	190.50	194.30	194.30	109,327
2026-07-02	188.60	191.30	186.10	190.40	190.40	186,495
2026-07-01	190.90	190.90	188.20	189.60	189.60	133,164
2026-06-30	191.40	193.50	190.10	190.70	190.70	115,137
2026-06-29	192.80	195.50	190.50	191.30	191.30	91,384
2026-06-26	194.60	194.70	192.50	192.60	192.60	119,311
2026-06-25	194.40	196.30	194.00	194.00	194.00	168,819
2026-06-24	192.70	194.60	191.40	194.60	194.60	200,092
2026-06-23	192.50	193.60	190.20	193.00	193.00	178,361
2026-06-22	194.40	194.60	190.60	193.90	193.90	81,131
2026-06-18	195.10	196.10	192.50	194.70	194.70	210,164
2026-06-17	193.70	197.80	193.50	195.10	195.10	225,859
2026-06-16	192.00	193.80	190.80	193.70	193.70	208,084
2026-06-15	194.40	196.00	191.70	192.20	192.20	209,443
2026-06-12	191.70	193.20	189.70	190.80	190.80	342,305
2026-06-11	181.70	185.70	181.70	185.40	185.40	249,524
2026-06-10	178.00	184.60	177.60	181.80	181.80	204,089
2026-06-09	180.00	182.00	177.70	177.70	177.70	304,341
2026-06-08	181.50	182.10	180.00	180.90	180.90	284,921
2026-06-05	185.70	187.10	184.80	184.80	184.80	176,666
2026-06-04	185.10	187.10	184.70	185.50	185.50	233,352
2026-06-03	188.50	189.10	184.90	185.30	185.30	215,990
2026-06-02	191.90	193.30	188.50	188.50	188.50	246,272
2026-06-01	195.70	197.70	190.30	191.30	191.30	210,597
2026-05-29	198.00	200.80	195.70	195.70	195.70	2,194,148
2026-05-28	199.00	200.20	195.80	196.40	196.40	311,186
2026-05-27	200.60	203.60	200.40	200.40	200.40	251,040
2026-05-26	200.00	203.40	199.30	200.60	200.60	227,880
2026-05-25	195.30	201.20	195.30	200.60	200.60	111,742
2026-05-22	193.30	195.80	192.30	194.90	194.90	200,269
2026-05-21	193.90	196.60	193.30	193.30	193.30	136,987
2026-05-20	189.20	196.00	189.20	194.30	194.30	158,451
2026-05-19	188.30	190.50	188.10	189.20	189.20	222,017
2026-05-18	190.00	191.00	187.00	188.30	188.30	164,769
2026-05-15	193.50	195.40	191.70	191.70	191.70	132,387
2026-05-13	194.80	196.30	192.40	192.80	192.80	162,313
2026-05-12	197.50	198.70	194.20	194.20	194.20	88,855
2026-05-11	200.00	200.20	197.40	198.00	198.00	181,309
2026-05-08	198.00	201.80	197.40	200.60	200.60	207,717
2026-05-07	201.20	202.40	198.90	198.90	198.90	185,249
2026-05-06	195.00	204.00	194.50	200.00	200.00	341,569
2026-05-05	197.00	199.20	197.00	198.50	192.00	234,953
2026-05-04	201.20	203.00	196.20	197.00	190.55	378,295
2026-04-30	198.80	201.60	197.80	199.20	192.68	295,244

← NewerPage 2 of 3 · 128 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.