NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	210.20	210.20	197.80	201.00	194.42	610,792
2026-04-28	215.20	215.80	211.00	211.60	204.67	245,947
2026-04-27	218.00	219.20	215.00	215.40	208.35	187,476
2026-04-24	220.60	221.00	217.00	217.00	209.89	207,936
2026-04-23	224.60	224.60	220.60	220.60	213.38	122,674
2026-04-22	226.40	227.80	224.20	224.60	217.25	112,902
2026-04-21	227.00	227.80	225.00	226.00	218.60	85,377
2026-04-20	227.60	229.00	225.40	227.20	219.76	131,904
2026-04-17	225.60	229.40	224.40	229.20	221.69	132,587
2026-04-16	224.00	225.40	222.00	225.20	217.83	117,471
2026-04-15	225.80	226.40	221.40	222.80	215.50	143,557
2026-04-14	225.40	227.00	223.20	225.20	217.83	140,918
2026-04-13	224.40	225.00	222.00	225.00	217.63	103,339
2026-04-10	220.00	225.60	219.40	225.60	218.21	196,722
2026-04-09	216.00	219.20	215.40	219.20	212.02	140,155
2026-04-08	217.20	218.20	214.40	216.00	208.93	182,449
2026-04-07	209.40	211.60	207.00	208.00	201.19	151,998
2026-04-02	205.60	208.60	205.60	206.20	199.45	115,909
2026-04-01	210.00	212.60	209.00	211.60	204.67	154,517
2026-03-31	202.00	208.40	202.00	206.80	200.03	153,860
2026-03-30	197.00	201.40	195.50	201.40	194.81	168,359
2026-03-27	200.00	200.00	192.80	198.00	191.52	379,293
2026-03-26	202.00	204.00	201.40	202.20	195.58	134,453
2026-03-25	205.60	206.80	202.00	203.60	196.93	141,104
2026-03-24	204.20	205.60	201.00	202.20	195.58	203,759
2026-03-23	200.00	208.40	196.10	204.80	198.09	399,042
2026-03-20	206.80	209.60	203.60	205.40	198.67	274,873
2026-03-19	208.00	208.00	203.60	205.60	198.87	181,448
2026-03-18	209.20	212.60	209.20	211.00	204.09	98,496
2026-03-17	210.00	211.00	208.00	208.40	201.58	114,921
2026-03-16	209.60	213.00	208.40	211.40	204.48	159,977
2026-03-13	211.60	213.60	209.00	209.00	202.16	138,463
2026-03-12	212.40	213.20	210.60	212.00	205.06	164,682
2026-03-11	213.80	216.00	211.60	211.80	204.86	186,504
2026-03-10	212.80	217.40	210.00	214.20	207.19	219,249
2026-03-09	208.00	209.60	204.20	206.60	199.83	237,466
2026-03-06	213.60	215.20	209.60	213.00	206.03	188,981
2026-03-05	216.20	216.20	211.00	212.40	205.44	184,855
2026-03-04	210.00	217.00	208.00	216.60	209.51	204,587
2026-03-03	215.40	215.40	207.80	211.40	204.48	303,708
2026-03-02	215.00	219.40	214.00	217.80	210.67	247,088
2026-02-27	222.40	224.00	220.20	220.40	213.18	198,707
2026-02-26	225.60	226.20	221.60	222.60	215.31	138,092
2026-02-25	228.60	228.60	224.40	225.20	217.83	155,680
2026-02-24	220.00	229.80	219.00	228.00	220.53	450,070
2026-02-23	222.60	223.20	218.60	219.60	212.41	169,501
2026-02-20	219.40	223.60	218.80	222.60	215.31	269,900
2026-02-19	220.20	220.80	217.80	219.40	212.22	235,727
2026-02-18	217.40	220.60	216.80	220.20	212.99	222,960
2026-02-17	215.00	216.40	214.00	215.80	208.73	130,596
2026-02-16	216.80	217.20	213.80	215.00	207.96	130,564
2026-02-13	216.00	218.60	214.40	216.60	209.51	242,736
2026-02-12	219.40	221.20	215.60	215.60	208.54	307,244
2026-02-11	224.40	225.00	218.20	218.60	211.44	228,485
2026-02-10	229.20	229.20	221.20	223.20	215.89	222,877
2026-02-09	229.80	230.60	225.40	229.60	222.08	265,912
2026-02-06	217.80	231.00	216.80	228.80	221.31	430,629
2026-02-05	220.00	220.00	207.00	212.00	205.06	1,043,066
2026-02-04	233.00	237.60	232.80	235.20	227.50	182,305
2026-02-03	234.00	235.20	230.60	233.00	225.37	117,908

← NewerPage 3 of 5 · 250 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.