NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	180.60	182.80	180.00	181.40	171.74	245,523
2025-05-13	180.30	181.30	178.50	180.70	171.08	337,141
2025-05-12	178.20	181.00	178.20	179.90	170.32	304,060
2025-05-09	179.00	179.70	176.60	178.10	168.61	174,656
2025-05-08	179.70	181.00	175.70	178.10	168.61	426,266
2025-05-07	185.00	186.70	183.80	185.30	169.28	360,218
2025-05-06	186.00	186.80	183.50	184.70	168.73	341,862
2025-05-05	184.50	187.60	183.60	186.00	169.92	288,815
2025-05-02	180.60	185.20	180.50	183.80	167.91	229,131
2025-04-30	176.00	180.60	172.00	180.60	164.98	420,920
2025-04-29	195.70	195.70	180.20	180.50	164.89	463,633
2025-04-28	191.50	193.50	190.00	191.00	174.48	194,010
2025-04-25	189.20	191.40	189.20	190.70	174.21	167,110
2025-04-24	185.40	189.20	184.90	188.40	172.11	116,765
2025-04-23	184.70	187.70	184.00	185.30	169.28	139,108
2025-04-22	179.20	183.70	178.20	183.40	167.54	134,745
2025-04-17	181.40	181.90	178.70	179.20	163.71	77,854
2025-04-16	176.20	181.30	174.60	181.00	165.35	385,214
2025-04-15	174.00	177.40	173.20	176.20	160.96	154,813
2025-04-14	171.00	174.00	168.40	174.00	158.95	150,200
2025-04-11	167.50	169.90	164.40	167.20	152.74	474,292
2025-04-10	182.20	182.50	166.90	167.40	152.93	429,770
2025-04-09	165.80	167.50	161.60	165.70	151.37	272,400
2025-04-08	168.00	171.70	163.90	169.50	154.84	471,046
2025-04-07	161.70	172.10	159.00	163.80	149.64	542,807
2025-04-04	181.40	184.90	170.00	172.90	157.95	497,675
2025-04-03	188.00	192.50	184.90	186.60	170.47	335,731
2025-04-02	192.20	192.20	187.80	191.50	174.94	177,619
2025-04-01	190.10	192.50	189.50	192.50	175.86	92,774
2025-03-31	190.00	191.60	188.60	190.10	173.66	189,509
2025-03-28	192.00	194.10	191.00	192.00	175.40	83,148
2025-03-27	194.00	195.70	191.70	192.80	176.13	126,486
2025-03-26	196.70	197.60	193.40	195.30	178.41	184,515
2025-03-25	193.00	196.10	191.20	195.80	178.87	174,317
2025-03-24	193.00	193.60	191.40	192.40	175.76	156,656
2025-03-21	195.00	195.30	191.40	192.10	175.49	140,499
2025-03-20	194.90	196.50	191.70	195.20	178.32	140,017
2025-03-19	191.80	194.80	191.20	194.60	177.77	306,926
2025-03-18	194.30	195.30	190.90	191.80	175.22	181,895
2025-03-17	194.20	195.60	192.80	194.30	177.50	182,447
2025-03-14	191.50	194.70	190.90	193.80	177.04	126,936
2025-03-13	190.90	193.70	189.50	191.50	174.94	120,285
2025-03-12	189.40	192.40	189.10	190.90	174.39	219,367
2025-03-11	190.00	192.40	187.70	188.20	171.93	278,335
2025-03-10	191.40	193.30	189.60	189.90	173.48	248,990
2025-03-07	188.90	192.00	186.60	192.00	175.40	180,062
2025-03-06	195.00	195.50	188.50	189.50	173.11	245,996
2025-03-05	194.00	199.30	193.50	194.80	177.96	197,464
2025-03-04	196.70	197.20	192.60	192.70	176.04	179,737
2025-03-03	196.20	199.60	196.10	197.70	180.61	239,480
2025-02-28	198.00	198.40	194.40	195.00	178.14	294,265
2025-02-27	199.40	200.40	197.90	198.70	181.52	172,442
2025-02-26	196.50	199.70	196.50	199.70	182.43	210,911
2025-02-25	193.70	195.90	193.70	195.90	178.96	132,923
2025-02-24	193.60	195.30	192.50	194.10	177.32	176,322
2025-02-21	195.00	196.60	193.10	193.80	177.04	190,316
2025-02-20	191.20	196.20	191.20	195.10	178.23	206,520
2025-02-19	194.00	195.50	190.40	190.90	174.39	255,287
2025-02-18	194.40	194.80	190.90	194.30	177.50	228,612
2025-02-17	194.90	195.60	193.60	194.30	177.50	133,330

← NewerPage 7 of 22 · 1,261 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.