NCC AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	196.90	197.50	193.50	194.60	177.77	264,685
2025-02-13	191.80	197.50	191.20	196.90	179.87	384,253
2025-02-12	182.70	191.50	182.70	190.90	174.39	420,472
2025-02-11	181.80	183.60	180.40	182.40	166.63	396,277
2025-02-10	192.00	194.10	177.70	179.50	163.98	901,122
2025-02-07	183.90	186.10	182.60	184.10	168.18	334,148
2025-02-06	179.00	183.90	178.10	183.90	168.00	163,538
2025-02-05	179.40	179.80	177.60	179.00	163.52	117,187
2025-02-04	178.60	179.50	176.50	179.40	163.89	120,392
2025-02-03	175.50	178.70	175.40	178.70	163.25	177,595
2025-01-31	181.30	181.30	177.80	179.20	163.71	128,978
2025-01-30	179.00	181.10	178.40	180.30	164.71	245,747
2025-01-29	179.50	181.60	178.10	179.00	163.52	264,309
2025-01-28	180.00	180.00	177.50	179.30	163.80	104,339
2025-01-27	179.00	181.00	176.40	179.30	163.80	200,751
2025-01-24	179.20	182.30	179.00	180.00	164.44	256,471
2025-01-23	176.60	178.40	174.90	177.80	162.43	157,624
2025-01-22	167.00	178.40	167.00	176.30	161.06	572,634
2025-01-21	162.50	167.00	161.90	166.00	151.65	427,625
2025-01-20	162.00	162.70	160.70	162.10	148.08	237,601
2025-01-17	160.20	163.00	160.20	160.90	146.99	135,747
2025-01-16	158.80	160.10	158.40	160.00	146.17	111,311
2025-01-15	153.90	158.30	153.80	157.80	144.16	257,798
2025-01-14	153.90	155.30	152.90	153.50	140.23	112,703
2025-01-13	155.40	155.70	153.60	153.60	140.32	93,213
2025-01-10	155.80	158.00	155.10	155.30	141.87	103,432
2025-01-09	154.90	155.70	153.60	155.20	141.78	88,490
2025-01-08	156.70	159.00	154.70	154.80	141.41	143,536
2025-01-07	165.40	167.00	156.70	156.70	143.15	312,887
2025-01-03	163.80	165.30	163.70	165.00	150.73	79,949
2025-01-02	162.80	164.10	162.40	163.80	149.64	60,138
2024-12-30	162.60	163.60	161.60	162.40	148.36	55,195
2024-12-27	160.30	162.80	160.10	162.60	148.54	69,029
2024-12-23	159.90	161.10	159.00	160.30	146.44	56,668
2024-12-20	159.50	160.30	157.60	160.00	146.17	173,309
2024-12-19	160.30	161.80	158.70	159.60	145.80	76,760
2024-12-18	161.20	163.10	160.50	162.10	148.08	85,654
2024-12-17	162.30	162.70	160.20	161.00	147.08	100,412
2024-12-16	163.90	164.10	162.10	162.80	148.72	85,540
2024-12-13	164.00	165.10	163.90	164.20	150.00	96,019
2024-12-12	165.30	165.40	163.00	163.90	149.73	103,208
2024-12-11	164.30	165.70	163.90	165.30	151.01	75,624
2024-12-10	165.60	166.00	164.20	165.50	151.19	268,138
2024-12-09	165.50	167.60	165.00	165.60	151.28	558,617
2024-12-06	164.40	165.80	163.90	165.40	151.10	135,313
2024-12-05	166.50	167.10	164.00	164.60	150.37	103,285
2024-12-04	164.20	167.60	163.90	166.20	151.83	488,128
2024-12-03	163.00	164.80	162.60	164.20	150.00	78,815
2024-12-02	162.10	164.00	160.70	162.90	148.81	140,705
2024-11-29	161.70	162.90	161.20	162.90	148.81	241,144
2024-11-28	161.90	163.50	161.20	161.70	147.72	93,090
2024-11-27	159.90	162.60	159.50	161.90	147.90	126,849
2024-11-26	161.80	161.80	159.10	159.90	146.07	152,385
2024-11-25	160.90	162.20	160.60	161.70	147.72	276,547
2024-11-22	157.70	160.90	157.70	160.40	146.53	158,241
2024-11-21	157.70	158.70	156.30	157.80	144.16	109,374
2024-11-20	160.00	161.80	157.30	157.80	144.16	141,849
2024-11-19	159.60	162.00	157.00	160.30	146.44	156,988
2024-11-18	160.80	160.80	158.60	159.60	145.80	108,431
2024-11-15	159.50	164.00	158.70	161.20	147.26	182,986

← NewerPage 8 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.