NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	129.60	131.20	125.70	127.10	100.70	361,181
2022-04-05	136.00	136.40	132.10	132.30	102.45	581,971
2022-04-04	135.90	136.60	133.70	135.50	104.93	240,818
2022-04-01	134.30	135.50	133.30	135.40	104.85	131,985
2022-03-31	135.00	135.10	133.30	134.00	103.76	314,699
2022-03-30	136.50	136.50	133.40	134.20	103.92	221,154
2022-03-29	133.50	136.30	132.90	136.10	105.39	455,100
2022-03-28	134.00	134.90	132.00	132.50	102.60	305,830
2022-03-25	134.50	135.00	132.00	132.90	102.91	203,724
2022-03-24	135.70	135.90	132.70	132.70	102.76	250,705
2022-03-23	140.00	140.60	134.70	135.70	105.08	335,762
2022-03-22	139.90	140.50	138.60	138.60	107.33	375,699
2022-03-21	137.40	139.80	137.20	137.60	106.55	881,093
2022-03-18	134.40	135.70	133.20	133.70	103.53	328,360
2022-03-17	135.00	136.20	132.60	133.90	103.69	441,034
2022-03-16	133.40	134.40	132.00	134.00	103.76	308,998
2022-03-15	133.20	133.20	130.00	130.50	101.05	409,663
2022-03-14	133.00	136.10	132.70	133.80	103.61	321,587
2022-03-11	128.90	132.30	128.70	131.00	101.44	640,526
2022-03-10	128.20	129.80	126.60	127.70	98.886	400,572
2022-03-09	125.70	128.80	125.60	128.00	99.118	497,780
2022-03-08	121.50	127.00	121.20	123.60	95.711	561,207
2022-03-07	125.20	125.30	119.30	122.90	95.169	699,607
2022-03-04	129.20	129.40	125.70	126.10	97.647	279,985
2022-03-03	131.40	132.80	129.20	129.80	100.51	145,886
2022-03-02	128.50	131.50	126.10	130.90	101.36	328,934
2022-03-01	133.50	133.80	129.60	129.70	100.43	285,235
2022-02-28	129.60	133.70	128.80	133.30	103.22	314,279
2022-02-25	132.30	133.10	129.60	131.90	102.14	546,727
2022-02-24	129.00	132.30	127.20	130.10	100.74	441,271
2022-02-23	135.00	136.50	133.20	133.80	103.61	589,878
2022-02-22	133.00	136.00	131.90	134.90	104.46	731,582
2022-02-21	141.00	141.30	134.90	135.00	104.54	303,843
2022-02-18	144.10	144.20	139.40	140.20	108.57	280,394
2022-02-17	149.40	149.40	143.20	143.50	111.12	295,551
2022-02-16	148.00	148.00	144.50	146.00	113.06	381,859
2022-02-15	145.80	146.80	145.00	146.60	113.52	221,371
2022-02-14	149.00	149.60	143.90	145.00	112.28	526,965
2022-02-11	151.40	151.60	150.10	150.90	116.85	121,945
2022-02-10	151.00	152.00	150.00	151.10	117.01	199,705
2022-02-09	148.00	151.80	148.00	150.30	116.39	278,236
2022-02-08	145.30	148.70	145.20	147.70	114.37	309,012
2022-02-07	144.40	145.20	141.10	144.30	111.74	466,312
2022-02-04	153.00	155.50	142.80	143.30	110.97	808,291
2022-02-03	156.90	157.80	151.20	152.20	117.86	290,920
2022-02-02	156.50	158.20	154.40	156.60	121.26	472,992
2022-02-01	155.00	156.50	154.30	156.00	120.80	404,694
2022-01-31	155.20	156.60	152.90	153.40	118.79	123,149
2022-01-28	154.00	154.00	150.70	153.00	118.48	158,053
2022-01-27	152.50	156.30	151.90	154.00	119.25	254,394
2022-01-26	151.40	154.50	151.40	153.60	118.94	368,418
2022-01-25	154.40	155.10	149.80	151.00	116.93	194,459
2022-01-24	158.60	158.60	151.40	152.00	117.70	252,765
2022-01-21	160.50	162.40	158.00	158.90	123.05	167,862
2022-01-20	161.10	162.70	160.80	162.10	125.52	117,183
2022-01-19	160.70	162.40	159.90	161.10	124.75	104,029
2022-01-18	165.00	165.00	160.70	161.50	125.06	137,989
2022-01-17	166.00	166.70	164.50	165.10	127.85	110,402
2022-01-14	166.90	166.90	164.50	165.00	127.77	120,518
2022-01-13	165.30	167.70	164.50	166.90	129.24	95,903

← NewerPage 20 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.