NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	218.00	218.80	216.20	217.60	206.01	78,110
2025-10-30	221.80	223.00	216.40	217.80	206.20	266,598
2025-10-29	222.20	222.80	220.20	221.80	209.99	91,253
2025-10-28	222.20	223.80	219.80	221.40	209.61	165,373
2025-10-27	218.00	223.40	216.40	221.80	209.99	176,360
2025-10-24	216.00	218.00	213.00	217.40	205.82	605,515
2025-10-23	217.00	219.60	211.00	215.00	203.55	404,882
2025-10-22	212.00	214.00	211.80	212.00	200.71	195,067
2025-10-21	214.40	214.80	211.20	212.80	201.47	134,891
2025-10-20	212.20	214.40	211.20	214.20	202.79	225,805
2025-10-17	210.60	212.40	207.40	212.40	201.09	261,728
2025-10-16	210.40	211.60	207.00	211.60	200.33	155,412
2025-10-15	213.80	215.00	210.40	210.40	199.19	120,502
2025-10-14	210.00	214.00	209.60	212.60	201.28	242,748
2025-10-13	210.60	211.80	208.80	211.00	199.76	113,890
2025-10-10	212.20	213.60	210.60	210.60	199.38	168,027
2025-10-09	213.40	214.20	211.00	212.20	200.90	95,339
2025-10-08	215.00	216.40	213.00	213.40	202.03	121,809
2025-10-07	211.00	217.00	211.00	215.00	203.55	186,914
2025-10-06	208.80	211.20	208.00	211.00	199.76	141,192
2025-10-03	208.20	212.00	208.20	208.80	197.68	185,137
2025-10-02	212.60	215.40	207.00	208.00	196.92	371,102
2025-10-01	216.20	218.40	214.00	217.40	205.82	337,788
2025-09-30	212.60	216.60	211.80	216.20	204.69	167,127
2025-09-29	211.00	213.20	211.00	212.60	201.28	113,242
2025-09-26	208.00	211.00	207.00	211.00	199.76	138,471
2025-09-25	211.20	211.40	207.60	207.60	196.54	132,432
2025-09-24	213.60	214.00	211.00	211.00	199.76	182,930
2025-09-23	211.00	213.80	210.60	213.40	202.03	136,030
2025-09-22	214.40	215.00	210.80	210.80	199.57	256,633
2025-09-19	219.00	219.60	213.20	214.20	202.79	464,338
2025-09-18	222.00	226.00	214.20	220.80	209.04	379,811
2025-09-17	220.20	224.60	219.60	222.40	210.56	306,175
2025-09-16	226.00	226.40	220.20	220.20	208.47	182,404
2025-09-15	226.20	228.60	224.20	226.40	214.34	180,754
2025-09-12	226.00	227.40	223.00	225.60	213.59	248,661
2025-09-11	222.40	225.60	221.00	225.40	213.40	348,263
2025-09-10	206.00	222.40	206.00	222.40	210.56	1,043,118
2025-09-09	203.00	205.00	203.00	205.00	194.08	141,800
2025-09-08	196.70	202.00	196.60	202.00	191.24	226,001
2025-09-05	189.10	197.30	189.10	195.30	184.90	386,702
2025-09-04	186.00	189.10	185.40	189.00	178.93	110,312
2025-09-03	189.50	191.40	185.50	186.90	176.95	187,606
2025-09-02	193.90	194.00	188.20	189.40	179.31	262,505
2025-09-01	194.30	195.00	192.20	193.90	183.57	117,683
2025-08-29	194.60	195.80	193.40	194.10	183.76	128,129
2025-08-28	195.40	197.50	193.10	193.80	183.48	223,448
2025-08-27	193.40	193.60	191.50	191.70	181.49	80,805
2025-08-26	196.70	196.90	192.50	192.50	182.25	210,658
2025-08-25	199.00	199.00	196.20	196.40	185.94	92,535
2025-08-22	195.90	199.20	195.70	199.20	188.59	158,254
2025-08-21	198.50	198.80	195.30	196.40	185.94	122,493
2025-08-20	197.50	198.40	196.20	198.20	187.64	93,070
2025-08-19	193.70	198.20	193.70	197.80	187.27	123,673
2025-08-18	195.90	196.60	192.10	193.70	183.38	124,363
2025-08-15	196.00	196.70	195.00	195.50	185.09	65,449
2025-08-14	194.20	195.10	193.70	194.80	184.43	105,665
2025-08-13	196.00	197.20	194.20	194.20	183.86	71,548
2025-08-12	195.50	197.30	195.30	195.40	184.99	95,807
2025-08-11	195.20	196.20	193.70	195.60	185.18	118,477

← NewerPage 5 of 21 · 1,257 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.