NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	195.20	196.20	193.70	195.60	185.18	118,477
2025-08-08	193.70	195.70	192.30	195.20	184.80	89,510
2025-08-07	190.20	194.40	190.10	194.00	183.67	379,892
2025-08-06	188.20	190.40	188.20	189.50	179.41	88,761
2025-08-05	185.90	188.40	185.90	187.90	177.89	76,170
2025-08-04	184.20	186.00	184.20	185.80	175.90	288,658
2025-08-01	185.00	185.60	183.50	183.90	174.11	103,605
2025-07-31	186.00	186.70	185.10	185.80	175.90	106,428
2025-07-30	186.60	189.30	185.00	185.80	175.90	78,585
2025-07-29	185.60	188.00	185.60	186.60	176.66	44,546
2025-07-28	188.00	188.30	184.50	185.20	175.34	69,476
2025-07-25	186.00	186.40	183.90	186.30	176.38	78,516
2025-07-24	186.00	187.10	184.70	184.90	175.05	90,524
2025-07-23	183.00	185.70	183.00	184.90	175.05	114,499
2025-07-22	182.80	183.40	181.20	182.30	172.59	63,644
2025-07-21	182.00	183.60	181.40	182.80	173.06	155,851
2025-07-18	184.00	185.50	181.40	181.70	172.02	230,603
2025-07-17	184.10	185.10	182.20	183.90	174.11	139,530
2025-07-16	184.00	189.60	183.00	183.50	173.73	424,833
2025-07-15	182.30	184.20	178.00	178.00	168.52	283,088
2025-07-14	179.70	181.20	178.80	179.90	170.32	140,389
2025-07-11	180.00	181.40	179.50	180.40	170.79	132,878
2025-07-10	180.40	182.10	179.50	182.10	172.40	236,602
2025-07-09	177.40	181.20	177.10	180.40	170.79	222,612
2025-07-08	177.10	177.60	176.00	177.40	167.95	73,265
2025-07-07	177.60	178.60	176.30	177.60	168.14	91,558
2025-07-04	178.00	178.00	176.90	177.80	168.33	60,363
2025-07-03	175.90	178.40	175.80	178.40	168.90	124,673
2025-07-02	176.50	177.00	174.20	175.70	166.34	168,830
2025-07-01	176.80	179.70	175.60	176.30	166.91	201,700
2025-06-30	178.10	179.50	175.30	176.40	167.01	400,923
2025-06-27	171.40	173.50	171.00	173.30	164.07	270,581
2025-06-26	168.30	170.90	168.20	169.80	160.76	423,813
2025-06-25	179.00	179.00	167.90	167.90	158.96	1,488,398
2025-06-24	187.50	188.80	184.90	184.90	175.05	138,030
2025-06-23	183.90	186.20	183.50	185.10	175.24	156,876
2025-06-19	188.90	188.90	184.10	184.10	174.30	305,978
2025-06-18	190.00	190.80	189.00	190.30	180.17	126,298
2025-06-17	191.10	191.70	188.70	190.30	180.17	97,433
2025-06-16	191.00	193.20	190.60	192.50	182.25	327,172
2025-06-13	188.50	194.60	187.90	191.60	181.40	471,428
2025-06-12	189.90	192.40	189.20	191.90	181.68	150,598
2025-06-11	191.40	191.70	188.80	189.80	179.69	113,335
2025-06-10	190.20	192.10	189.40	191.40	181.21	128,172
2025-06-09	190.20	192.60	190.10	190.20	180.07	90,015
2025-06-05	190.10	190.80	188.90	190.20	180.07	115,395
2025-06-04	186.90	191.00	186.50	190.10	179.98	199,087
2025-06-03	184.40	187.30	183.20	187.30	177.32	203,277
2025-06-02	180.80	184.40	179.50	184.30	174.48	183,039
2025-05-30	184.70	185.90	180.50	181.50	171.83	2,023,511
2025-05-28	185.10	186.90	184.20	184.50	174.67	97,637
2025-05-27	189.20	189.30	184.70	185.00	175.15	207,725
2025-05-26	184.00	188.40	183.70	188.10	178.08	207,217
2025-05-23	179.60	183.80	177.90	181.90	172.21	197,222
2025-05-22	182.00	182.00	178.30	178.40	168.90	206,146
2025-05-21	184.80	185.10	181.00	182.80	173.06	93,935
2025-05-20	183.80	185.20	182.70	184.80	174.96	80,608
2025-05-19	182.30	183.60	180.50	183.20	173.44	100,674
2025-05-16	183.40	184.10	181.70	182.90	173.16	83,692
2025-05-15	181.40	183.90	181.00	182.80	173.06	210,877

← NewerPage 6 of 21 · 1,258 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.