NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	228.80	232.80	228.40	232.80	225.18	125,969
2026-01-30	230.40	231.80	228.20	228.40	220.92	165,295
2026-01-29	228.80	232.40	228.00	229.80	222.28	171,955
2026-01-28	228.40	229.80	227.00	228.80	221.31	110,732
2026-01-27	228.40	229.40	226.60	228.20	220.73	145,414
2026-01-26	225.80	228.60	224.80	227.60	220.15	142,684
2026-01-23	225.00	227.60	224.00	225.80	218.41	128,434
2026-01-22	219.20	226.00	219.20	225.60	218.21	337,863
2026-01-21	220.40	222.60	217.00	218.60	211.44	195,722
2026-01-20	222.00	222.40	218.40	220.40	213.18	153,852
2026-01-19	226.40	227.00	222.80	223.60	216.28	165,366
2026-01-16	228.00	230.80	227.20	230.00	222.47	114,777
2026-01-15	225.40	229.40	225.40	228.20	220.73	134,867
2026-01-14	231.20	231.20	224.80	225.80	218.41	189,317
2026-01-13	231.00	231.20	225.60	230.00	222.47	130,929
2026-01-12	230.20	231.40	228.20	230.20	222.66	95,655
2026-01-09	228.60	230.60	227.80	230.00	222.47	105,135
2026-01-08	231.40	233.00	228.00	228.00	220.53	112,000
2026-01-07	225.00	232.00	224.60	231.60	224.02	256,062
2026-01-05	221.40	222.60	219.60	222.40	215.12	78,687
2026-01-02	220.20	222.00	217.80	220.40	213.18	84,412
2025-12-30	219.20	221.40	217.40	220.20	212.99	91,340
2025-12-29	216.00	219.60	215.20	219.60	212.41	119,198
2025-12-23	215.80	216.60	214.00	215.60	208.54	110,173
2025-12-22	213.20	216.40	212.80	215.80	208.73	183,227
2025-12-19	213.40	215.60	212.60	212.60	205.64	384,337
2025-12-18	212.60	213.80	211.00	213.60	206.61	101,218
2025-12-17	214.80	215.00	212.00	212.60	205.64	82,765
2025-12-16	215.00	215.40	212.40	214.60	207.57	149,196
2025-12-15	214.40	215.40	211.80	214.00	206.99	238,245
2025-12-12	216.60	217.20	213.00	213.60	206.61	159,892
2025-12-11	215.20	217.40	214.20	216.60	209.51	190,620
2025-12-10	219.40	219.40	213.40	214.80	207.77	147,111
2025-12-09	216.20	220.00	215.80	219.60	212.41	162,987
2025-12-08	218.60	220.00	217.00	217.80	210.67	111,077
2025-12-05	220.40	222.00	218.60	218.60	211.44	103,256
2025-12-04	219.00	221.40	217.00	220.40	213.18	213,201
2025-12-03	215.60	218.80	215.60	218.20	211.05	139,594
2025-12-02	216.60	217.40	214.80	215.60	208.54	167,962
2025-12-01	216.40	217.40	213.80	216.60	209.51	203,946
2025-11-28	215.80	217.00	214.00	217.00	209.89	227,078
2025-11-27	215.40	216.00	214.00	215.60	208.54	184,159
2025-11-26	215.20	216.20	211.60	214.80	207.77	117,359
2025-11-25	212.20	215.80	211.60	215.00	207.96	209,459
2025-11-24	208.00	212.20	207.80	212.20	205.25	206,980
2025-11-21	204.20	207.00	202.80	206.60	199.83	123,039
2025-11-20	206.80	210.20	205.40	206.60	199.83	225,253
2025-11-19	207.60	208.80	202.60	207.00	200.22	252,608
2025-11-18	210.00	210.00	206.20	207.60	200.80	118,515
2025-11-17	210.00	213.20	209.80	211.00	204.09	136,455
2025-11-14	211.20	211.40	208.40	210.80	203.90	110,413
2025-11-13	212.40	215.40	211.40	212.20	205.25	115,487
2025-11-12	210.80	213.20	210.40	211.80	204.86	158,273
2025-11-11	208.20	210.80	207.20	210.80	203.90	139,098
2025-11-10	206.80	208.20	206.40	208.20	201.38	115,586
2025-11-07	206.80	208.80	204.40	205.40	198.67	155,921
2025-11-06	208.20	208.80	204.20	207.00	200.22	145,607
2025-11-05	213.80	214.80	212.20	212.20	200.90	134,305
2025-11-04	217.20	217.40	212.80	214.20	202.79	172,044
2025-11-03	217.60	219.20	215.80	218.20	206.58	153,965

← NewerPage 4 of 21 · 1,260 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.