NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	165.30	166.30	164.40	165.40	128.08	98,679
2022-01-11	164.30	165.60	163.60	165.30	128.00	105,119
2022-01-10	169.00	169.70	163.00	164.30	127.23	200,404
2022-01-07	168.10	169.00	166.70	168.60	130.56	97,290
2022-01-05	169.00	170.50	169.00	170.00	131.64	67,144
2022-01-04	167.50	169.60	167.00	168.90	130.79	110,421
2022-01-03	167.60	168.30	165.30	166.40	128.85	127,661
2021-12-30	168.10	168.70	166.90	167.70	129.86	80,857
2021-12-29	166.70	167.90	166.30	167.90	130.02	83,257
2021-12-28	165.80	167.40	165.40	166.80	129.16	95,132
2021-12-27	164.00	166.30	163.70	165.90	128.47	104,738
2021-12-23	161.40	164.20	161.30	164.00	127.00	107,627
2021-12-22	160.80	161.30	159.00	161.30	124.90	84,402
2021-12-21	158.60	160.80	158.60	160.50	124.28	105,497
2021-12-20	159.00	159.20	156.40	158.30	122.58	150,623
2021-12-17	156.70	159.90	156.30	158.90	123.05	212,337
2021-12-16	155.90	158.60	155.60	156.60	121.26	298,364
2021-12-15	152.70	155.90	152.20	155.60	120.49	215,570
2021-12-14	154.30	155.00	152.10	152.70	118.24	156,942
2021-12-13	155.70	157.50	154.10	154.20	119.41	149,592
2021-12-10	155.20	155.80	154.30	154.70	119.79	110,679
2021-12-09	157.80	157.80	155.00	155.20	120.18	93,732
2021-12-08	159.50	160.90	156.00	156.90	121.50	230,302
2021-12-07	157.20	159.10	157.00	158.40	122.66	148,976
2021-12-06	154.80	156.50	154.60	156.40	121.11	134,199
2021-12-03	157.90	158.40	154.40	154.80	119.87	291,661
2021-12-02	155.00	156.60	153.70	156.30	121.03	165,511
2021-12-01	154.50	157.20	153.90	156.10	120.88	132,942
2021-11-30	157.30	157.60	152.90	153.40	118.79	519,250
2021-11-29	156.60	161.40	156.00	156.90	121.50	294,208
2021-11-26	161.30	161.70	155.80	156.60	121.26	347,321
2021-11-25	160.10	164.70	160.10	163.60	126.69	221,792
2021-11-24	160.10	160.30	158.70	159.90	123.82	127,156
2021-11-23	161.80	161.90	159.80	160.10	123.98	137,536
2021-11-22	162.40	162.70	161.00	161.80	125.29	118,672
2021-11-19	161.30	162.90	159.90	162.40	125.76	169,601
2021-11-18	161.40	162.40	160.60	161.20	124.83	197,674
2021-11-17	160.60	162.40	160.40	161.40	124.98	223,781
2021-11-16	160.40	161.30	159.40	160.40	124.21	163,025
2021-11-15	159.20	161.20	159.00	160.40	124.21	214,476
2021-11-12	157.50	159.90	156.30	159.70	123.67	243,430
2021-11-11	157.40	159.00	156.80	157.50	121.96	218,880
2021-11-10	156.20	158.30	156.00	157.50	121.96	284,982
2021-11-09	157.00	157.70	155.40	156.20	120.96	188,442
2021-11-08	156.00	157.00	154.80	157.00	121.57	329,647
2021-11-05	156.00	158.40	155.70	157.80	120.26	247,596
2021-11-04	154.10	156.50	154.10	155.80	118.73	388,169
2021-11-03	156.20	156.50	152.50	154.10	117.44	345,019
2021-11-02	151.10	156.50	144.00	155.70	118.66	839,804
2021-11-01	148.80	151.80	148.80	150.10	114.39	361,274
2021-10-29	149.40	150.20	148.10	148.70	113.32	208,033
2021-10-28	148.10	149.90	148.10	149.40	113.86	143,419
2021-10-27	146.50	148.50	145.80	148.00	112.79	194,614
2021-10-26	144.90	147.00	144.50	146.50	111.65	189,930
2021-10-25	144.30	145.80	144.30	145.30	110.73	171,865
2021-10-22	143.50	145.00	142.60	144.30	109.97	107,872
2021-10-21	144.80	145.80	143.40	143.40	109.28	203,243
2021-10-20	144.10	146.20	142.90	145.10	110.58	217,577
2021-10-19	143.00	144.40	141.40	143.80	109.59	218,448
2021-10-18	141.40	142.90	141.00	142.50	108.60	169,333

← NewerPage 21 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.