NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	52.612	52.725	52.612	52.725	50.484	5,475
2023-03-22	52.100	52.545	52.100	52.545	50.311	4,175
2023-03-21	52.255	52.647	51.864	52.210	49.991	2,255
2023-03-20	50.903	51.630	50.903	51.630	49.435	1,051
2023-03-17	51.540	51.540	51.376	51.540	49.349	1,869
2023-03-16	50.915	51.050	50.258	51.050	48.880	84
2023-03-15	51.830	51.830	50.045	51.830	49.627	3,624
2023-03-14	52.490	52.490	52.137	52.490	50.259	844
2023-03-13	53.150	53.150	53.138	53.150	50.891	3,549
2023-03-10	55.719	55.719	55.525	55.525	53.165	336
2023-03-09	57.846	57.846	57.697	57.725	55.271	1,825
2023-03-08	58.109	58.109	57.899	58.000	55.535	3,637
2023-03-07	58.300	58.844	58.300	58.300	55.822	5,915
2023-03-06	57.350	57.350	56.917	57.350	54.912	3,702
2023-03-03	57.725	57.725	57.599	57.725	55.271	520
2023-03-02	57.400	57.400	56.964	57.400	54.960	706
2023-03-01	58.000	58.000	58.000	58.000	55.535	0
2023-02-28	58.450	58.627	58.450	58.450	55.965	502
2023-02-27	55.824	56.525	55.824	56.525	54.122	918
2023-02-24	54.850	54.850	54.300	54.300	51.992	51
2023-02-23	57.040	57.040	55.944	56.150	53.763	18,271
2023-02-22	56.552	58.050	56.552	58.050	55.582	186
2023-02-21	59.525	59.852	58.050	58.050	55.582	177
2023-02-20	60.000	60.000	59.738	60.000	57.450	7,412
2023-02-17	63.000	63.756	58.400	61.575	58.958	128,810
2023-02-16	73.134	73.134	72.575	72.575	69.490	2,150
2023-02-15	74.808	74.875	74.808	74.875	71.692	283
2023-02-14	73.775	74.340	73.775	73.775	70.639	156
2023-02-13	71.702	72.350	71.702	72.350	69.275	13,696
2023-02-10	69.775	69.775	69.005	69.775	66.809	289
2023-02-09	70.845	70.845	70.725	70.725	67.719	140
2023-02-08	71.050	71.050	70.740	71.050	68.030	3,568
2023-02-07	71.575	71.575	71.575	71.575	68.533	0
2023-02-06	72.450	72.450	72.171	72.450	69.370	350
2023-02-03	72.637	73.250	72.637	73.250	70.136	409
2023-02-02	70.353	73.050	70.353	73.050	69.945	25,077
2023-02-01	67.825	67.825	67.825	67.825	64.942	0
2023-01-31	67.400	67.800	66.907	67.400	64.535	1,079
2023-01-30	67.800	67.800	67.190	67.625	64.750	1,201
2023-01-27	67.235	67.235	67.081	67.150	64.296	217
2023-01-26	66.525	66.525	66.193	66.525	63.697	3
2023-01-25	66.450	66.450	66.098	66.450	63.625	1,977
2023-01-24	67.400	67.925	67.050	67.925	65.038	943
2023-01-23	66.300	67.050	66.233	67.050	64.200	7,030
2023-01-20	65.250	66.100	64.950	66.100	63.290	8,492
2023-01-19	66.000	66.400	64.650	65.350	62.572	2,010
2023-01-18	65.300	66.750	65.000	66.450	63.625	8,225
2023-01-17	65.650	65.650	64.757	65.050	62.285	746
2023-01-16	65.575	66.000	65.161	66.000	63.195	3,928
2023-01-13	68.525	69.000	66.525	66.525	63.697	14,295
2023-01-12	70.250	70.250	68.443	69.300	66.354	4,159
2023-01-11	69.850	71.794	69.850	70.925	67.910	4,501
2023-01-10	70.400	70.400	69.750	70.150	67.168	4,771
2023-01-09	68.000	70.624	68.000	70.300	67.312	1,419
2023-01-06	66.925	66.925	66.925	66.925	64.080	0
2023-01-05	66.925	67.750	66.925	66.925	64.080	2,376
2023-01-04	66.925	67.300	66.925	66.925	64.080	2,713
2023-01-03	66.450	66.575	66.450	66.575	63.745	5,859
2022-12-30	65.775	67.200	64.643	67.200	64.343	1,598
2022-12-29	65.200	65.557	65.200	65.200	62.429	4,202

← NewerPage 16 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.1000 SEK
2024-05-10	1.1000 SEK
2023-05-10	1.1000 SEK
2022-09-30	0.3000 SEK
2022-05-04	0.3000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.