NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	43.685	43.685	43.660	43.660	41.804	3,904
2022-09-30	45.600	45.600	45.600	45.600	43.662	0
2022-09-29	43.810	43.810	43.810	43.810	41.661	0
2022-09-28	45.110	45.110	45.110	45.110	42.897	0
2022-09-27	44.840	44.840	44.840	44.840	42.640	0
2022-09-26	44.330	44.512	43.830	43.830	41.680	80
2022-09-23	44.540	44.540	44.540	44.540	42.355	0
2022-09-22	45.810	45.810	45.810	45.810	43.562	0
2022-09-21	47.450	47.450	47.450	47.450	45.122	0
2022-09-20	50.613	50.613	49.716	49.920	47.471	109,401
2022-09-16	50.345	50.345	49.856	50.345	47.875	23,366
2022-09-15	50.725	51.015	50.538	51.015	48.512	16,844
2022-09-14	50.530	50.530	50.000	50.335	47.865	757
2022-09-13	50.525	51.810	50.070	51.250	48.735	899
2022-09-12	50.435	50.435	50.435	50.435	47.960	0
2022-09-09	48.870	48.870	48.870	48.870	46.472	0
2022-09-08	47.450	47.450	47.265	47.450	45.122	2,542
2022-09-07	47.300	47.300	47.300	47.300	44.979	0
2022-09-06	48.065	48.490	48.065	48.490	46.111	207
2022-09-05	48.400	48.480	48.345	48.345	45.973	158
2022-09-02	49.955	49.955	49.955	49.955	47.504	0
2022-09-01	47.955	47.955	47.955	47.955	45.602	0
2022-08-31	49.630	49.630	49.630	49.630	47.195	0
2022-08-30	49.585	49.585	49.585	49.585	47.152	0
2022-08-26	50.915	50.915	50.915	50.915	48.417	0
2022-08-25	53.050	53.050	53.050	53.050	50.447	0
2022-08-24	54.100	54.100	54.100	54.100	51.446	0
2022-08-23	54.350	54.350	53.623	54.350	51.683	18,802
2022-08-22	55.493	55.493	55.350	55.350	52.634	1,816
2022-08-19	58.100	58.100	58.100	58.100	55.249	0
2022-08-18	58.825	58.825	58.825	58.825	55.939	0
2022-08-17	59.150	59.150	58.720	59.150	56.248	798
2022-08-16	59.120	59.120	59.000	59.000	56.105	237
2022-08-15	59.675	59.675	59.675	59.675	56.747	0
2022-08-12	56.530	57.675	56.530	57.675	54.845	67,073
2022-08-11	56.350	56.350	56.350	56.350	53.585	0
2022-08-10	56.875	56.904	56.875	56.875	54.084	30
2022-08-09	54.300	54.300	54.300	54.300	51.636	0
2022-08-08	58.100	58.472	57.725	57.725	54.893	154
2022-08-05	59.328	59.328	57.710	58.200	55.344	508
2022-08-04	60.200	60.200	60.166	60.200	57.246	1
2022-08-03	59.815	60.300	59.815	60.300	57.341	154
2022-08-02	58.957	58.957	58.825	58.825	55.939	27
2022-08-01	62.575	62.575	62.575	62.575	59.505	0
2022-07-29	61.775	61.775	61.775	61.775	58.744	0
2022-07-28	61.525	61.525	61.525	61.525	58.506	0
2022-07-27	60.675	60.675	60.675	60.675	57.698	0
2022-07-26	59.675	59.675	59.675	59.675	56.747	0
2022-07-25	60.875	60.875	60.875	60.875	57.888	0
2022-07-22	61.725	61.850	61.450	61.450	58.435	100
2022-07-21	60.300	60.300	60.300	60.300	57.341	0
2022-07-20	54.775	54.775	54.775	54.775	52.088	0
2022-07-19	54.450	54.450	54.450	54.450	51.778	0
2022-07-18	53.925	53.925	53.925	53.925	51.279	0
2022-07-15	51.955	51.955	51.955	51.955	49.406	0
2022-07-14	51.955	51.955	51.955	51.955	49.406	0
2022-07-13	52.345	52.615	52.345	52.345	49.777	121
2022-07-12	52.570	52.570	52.290	52.290	49.724	129
2022-07-11	53.022	53.450	53.022	53.450	50.828	269
2022-07-08	53.100	53.100	53.100	53.100	50.495	0

← NewerPage 18 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.