NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 158.90 | 161.30 | 157.40 | 160.50 | 146.62 | 429,952 |
| 2024-11-13 | 161.20 | 162.00 | 157.70 | 158.90 | 145.16 | 150,870 |
| 2024-11-12 | 163.20 | 164.30 | 161.10 | 161.40 | 147.44 | 123,755 |
| 2024-11-11 | 162.40 | 166.40 | 162.30 | 164.00 | 149.82 | 231,460 |
| 2024-11-08 | 158.90 | 162.70 | 158.90 | 162.00 | 147.99 | 233,143 |
| 2024-11-07 | 156.60 | 160.00 | 156.60 | 158.90 | 145.16 | 163,367 |
| 2024-11-06 | 157.60 | 159.70 | 156.00 | 156.60 | 143.06 | 280,838 |
| 2024-11-05 | 161.70 | 162.50 | 160.70 | 161.50 | 143.88 | 147,908 |
| 2024-11-04 | 162.20 | 164.20 | 161.30 | 161.90 | 144.24 | 169,597 |
| 2024-11-01 | 158.50 | 163.00 | 158.50 | 162.00 | 144.33 | 112,427 |
| 2024-10-31 | 159.00 | 159.60 | 157.80 | 158.50 | 141.21 | 132,737 |
| 2024-10-30 | 160.90 | 161.40 | 158.90 | 159.00 | 141.65 | 158,912 |
| 2024-10-29 | 163.50 | 163.70 | 159.70 | 160.50 | 142.99 | 274,261 |
| 2024-10-28 | 165.60 | 165.90 | 160.20 | 161.80 | 144.15 | 267,805 |
| 2024-10-25 | 170.10 | 174.40 | 164.10 | 165.60 | 147.53 | 373,824 |
| 2024-10-24 | 163.00 | 164.20 | 161.00 | 162.40 | 144.68 | 187,455 |
| 2024-10-23 | 164.80 | 165.60 | 163.00 | 163.70 | 145.84 | 113,765 |
| 2024-10-22 | 165.40 | 165.80 | 162.80 | 165.00 | 147.00 | 109,025 |
| 2024-10-21 | 167.00 | 168.20 | 165.20 | 165.20 | 147.18 | 105,957 |
| 2024-10-18 | 167.10 | 168.80 | 166.40 | 167.00 | 148.78 | 106,566 |
| 2024-10-17 | 166.40 | 168.00 | 165.10 | 167.10 | 148.87 | 82,378 |
| 2024-10-16 | 166.80 | 166.80 | 164.60 | 166.40 | 148.25 | 167,294 |
| 2024-10-15 | 166.80 | 167.10 | 166.00 | 166.80 | 148.60 | 165,430 |
| 2024-10-14 | 169.30 | 169.30 | 165.70 | 166.50 | 148.34 | 113,200 |
| 2024-10-11 | 168.90 | 169.70 | 167.80 | 169.50 | 151.01 | 118,422 |
| 2024-10-10 | 171.00 | 172.50 | 167.80 | 168.20 | 149.85 | 128,565 |
| 2024-10-09 | 168.60 | 170.60 | 168.00 | 170.50 | 151.90 | 194,287 |
| 2024-10-08 | 169.50 | 170.20 | 168.00 | 168.60 | 150.21 | 132,429 |
| 2024-10-07 | 171.30 | 172.50 | 168.60 | 170.90 | 152.26 | 155,664 |
| 2024-10-04 | 170.60 | 172.50 | 170.20 | 170.70 | 152.08 | 105,511 |
| 2024-10-03 | 170.00 | 170.70 | 169.00 | 170.20 | 151.63 | 93,939 |
| 2024-10-02 | 170.00 | 170.50 | 167.80 | 169.80 | 151.28 | 132,198 |
| 2024-10-01 | 170.00 | 171.80 | 168.90 | 169.60 | 151.10 | 91,920 |
| 2024-09-30 | 169.30 | 171.00 | 168.00 | 169.70 | 151.19 | 136,353 |
| 2024-09-27 | 171.00 | 171.20 | 167.90 | 169.30 | 150.83 | 133,320 |
| 2024-09-26 | 170.30 | 171.70 | 169.60 | 171.30 | 152.61 | 176,297 |
| 2024-09-25 | 167.60 | 170.10 | 167.30 | 169.20 | 150.74 | 124,818 |
| 2024-09-24 | 168.00 | 168.40 | 165.70 | 167.50 | 149.23 | 136,130 |
| 2024-09-23 | 163.60 | 168.10 | 163.60 | 167.20 | 148.96 | 388,319 |
| 2024-09-20 | 163.70 | 164.80 | 163.10 | 163.50 | 145.66 | 176,212 |
| 2024-09-19 | 161.60 | 164.00 | 161.60 | 163.70 | 145.84 | 183,672 |
| 2024-09-18 | 162.90 | 162.90 | 160.00 | 161.10 | 143.53 | 82,478 |
| 2024-09-17 | 162.50 | 163.20 | 161.40 | 162.90 | 145.13 | 68,298 |
| 2024-09-16 | 160.40 | 162.50 | 159.50 | 162.20 | 144.51 | 76,040 |
| 2024-09-13 | 160.00 | 162.00 | 159.20 | 161.60 | 143.97 | 101,700 |
| 2024-09-12 | 158.00 | 160.00 | 158.00 | 158.90 | 141.57 | 857,910 |
| 2024-09-11 | 158.20 | 159.30 | 156.30 | 157.20 | 140.05 | 139,300 |
| 2024-09-10 | 156.20 | 159.20 | 155.50 | 157.40 | 140.23 | 162,015 |
| 2024-09-09 | 154.20 | 156.40 | 154.20 | 156.20 | 139.16 | 80,599 |
| 2024-09-06 | 155.10 | 156.10 | 153.90 | 154.20 | 137.38 | 236,753 |
| 2024-09-05 | 154.10 | 156.30 | 153.50 | 155.10 | 138.18 | 331,988 |
| 2024-09-04 | 153.00 | 154.70 | 152.00 | 154.10 | 137.29 | 172,521 |
| 2024-09-03 | 157.00 | 157.00 | 153.80 | 154.80 | 137.91 | 78,327 |
| 2024-09-02 | 158.90 | 159.20 | 155.80 | 157.00 | 139.87 | 93,500 |
| 2024-08-30 | 157.80 | 159.60 | 157.50 | 158.90 | 141.57 | 163,196 |
| 2024-08-29 | 156.50 | 158.00 | 156.30 | 157.80 | 140.59 | 96,997 |
| 2024-08-28 | 156.90 | 157.10 | 154.90 | 156.00 | 138.98 | 101,128 |
| 2024-08-27 | 156.80 | 157.50 | 155.50 | 156.10 | 139.07 | 82,213 |
| 2024-08-26 | 159.00 | 159.00 | 156.70 | 156.70 | 139.61 | 77,160 |
| 2024-08-23 | 157.10 | 159.60 | 156.10 | 159.40 | 142.01 | 106,951 |
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.