NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	63.625	64.000	62.925	62.925	60.250	1,433
2022-12-23	61.200	61.200	61.044	61.200	58.599	526
2022-12-22	61.200	61.200	61.102	61.200	58.599	368
2022-12-21	62.925	62.925	62.837	62.925	60.250	446
2022-12-20	63.450	64.155	62.902	63.675	60.968	12,492
2022-12-19	64.300	64.453	64.300	64.300	61.567	10,163
2022-12-16	66.402	66.402	64.200	64.200	61.471	9,772
2022-12-15	66.875	66.875	66.450	66.875	64.032	861
2022-12-14	69.435	71.875	69.435	71.875	68.820	4,355
2022-12-13	65.300	65.945	65.300	65.725	62.931	1,497
2022-12-12	64.875	65.007	64.525	64.525	61.782	1,020
2022-12-09	63.387	64.750	63.387	64.625	61.878	2,135
2022-12-08	63.150	63.150	62.494	63.150	60.466	633
2022-12-07	63.250	63.575	62.957	63.575	60.873	1,913
2022-12-06	63.494	63.494	63.097	63.100	60.418	4,590
2022-12-05	65.875	66.791	64.925	64.925	62.165	1,500
2022-12-02	65.525	65.525	65.525	65.525	62.740	0
2022-12-01	64.675	64.875	64.407	64.875	62.117	805
2022-11-30	63.628	63.628	63.400	63.400	60.705	2,128
2022-11-29	63.575	63.861	62.875	62.875	60.202	8,956
2022-11-28	63.178	63.178	62.775	62.775	60.107	598
2022-11-25	57.152	58.350	57.152	58.350	55.870	1,922
2022-11-24	55.875	56.250	55.609	56.250	53.859	371
2022-11-23	55.236	55.300	55.236	55.300	52.949	4,664
2022-11-22	54.200	54.200	54.200	54.200	51.896	0
2022-11-21	54.625	54.625	54.625	54.625	52.303	0
2022-11-18	53.766	54.825	53.766	54.825	52.495	830
2022-11-17	52.215	52.215	52.065	52.065	49.852	940
2022-11-16	53.019	53.019	52.675	52.675	50.436	981
2022-11-15	55.150	55.150	55.150	55.150	52.806	0
2022-11-14	56.874	56.874	56.162	56.200	53.811	1,683
2022-11-11	59.250	59.250	59.250	59.250	56.731	0
2022-11-10	55.488	57.050	55.488	56.825	54.410	2,055
2022-11-09	54.625	54.625	54.625	54.625	52.303	0
2022-11-08	54.957	54.957	53.275	53.825	51.537	23,157
2022-11-07	52.144	52.290	52.144	52.290	50.067	11,027
2022-11-04	48.635	48.635	48.635	48.635	46.568	0
2022-11-03	48.635	48.635	48.635	48.635	46.568	2,313
2022-11-02	48.200	48.200	48.200	48.200	46.151	0
2022-11-01	50.245	50.245	50.245	50.245	48.109	0
2022-10-31	48.110	48.110	48.110	48.110	46.065	104,656
2022-10-28	51.495	51.495	51.495	51.495	49.306	89,822
2022-10-27	51.105	51.105	51.105	51.105	48.933	52,833
2022-10-26	49.295	49.295	49.295	49.295	47.200	802
2022-10-25	48.020	48.020	48.020	48.020	45.979	0
2022-10-24	45.700	45.916	45.700	45.700	43.757	5
2022-10-21	43.890	43.890	43.890	43.890	42.024	3,716
2022-10-20	43.810	43.810	43.810	43.810	41.948	0
2022-10-19	43.640	43.640	43.640	43.640	41.785	2,145
2022-10-18	44.920	44.920	44.920	44.920	43.011	2,661
2022-10-17	43.220	43.220	43.220	43.220	41.383	0
2022-10-14	42.040	42.075	42.020	42.020	40.234	2,789
2022-10-13	42.140	42.140	42.140	42.140	40.349	0
2022-10-12	40.710	40.710	40.710	40.710	38.980	0
2022-10-11	41.810	41.810	41.810	41.810	40.033	0
2022-10-10	41.305	41.305	41.300	41.300	39.544	3,702
2022-10-07	42.000	42.000	42.000	42.000	40.215	0
2022-10-06	44.210	44.210	44.210	44.210	42.331	0
2022-10-05	44.800	44.800	44.800	44.800	42.896	0
2022-10-04	46.040	46.298	46.040	46.040	44.083	1,200

← NewerPage 17 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.