NCAB Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	52.400	52.841	52.400	52.400	49.829	161
2022-07-06	49.240	49.630	49.230	49.350	46.929	1,701
2022-07-05	49.260	49.540	48.915	48.915	46.515	338
2022-07-04	49.910	49.910	49.910	49.910	47.461	0
2022-07-01	51.213	51.630	51.213	51.630	49.097	87
2022-06-30	51.720	51.720	51.650	51.720	49.182	61
2022-06-29	53.330	53.450	53.330	53.350	50.732	456
2022-06-28	53.250	53.250	53.250	53.250	50.637	0
2022-06-27	54.825	54.825	54.825	54.825	52.135	0
2022-06-24	54.250	54.250	54.250	54.250	51.588	0
2022-06-23	54.250	54.250	53.816	54.250	51.588	1,971
2022-06-22	55.525	55.525	55.163	55.525	52.801	4,226
2022-06-21	58.675	60.332	58.148	58.250	55.392	7,417
2022-06-20	58.050	58.380	57.634	58.100	55.249	3,024
2022-06-17	56.654	57.575	56.654	57.575	54.750	3,227
2022-06-16	55.416	55.416	55.350	55.350	52.634	5,812
2022-06-15	56.179	56.400	56.179	56.400	53.633	6,900
2022-06-14	55.450	55.450	55.450	55.450	52.729	0
2022-06-13	54.725	54.725	54.422	54.725	52.040	367
2022-06-10	57.000	57.000	57.000	57.000	54.203	0
2022-06-09	60.730	61.250	60.730	61.250	58.245	7,656
2022-06-08	60.625	60.625	60.625	60.625	57.650	0
2022-06-07	61.775	61.775	61.775	61.775	58.744	0
2022-06-06	59.725	59.725	59.725	59.725	56.795	0
2022-06-01	59.750	59.750	59.725	59.725	56.795	6,833
2022-05-31	62.667	62.667	61.200	61.575	58.554	3,291
2022-05-30	64.380	64.725	64.380	64.725	61.549	3,120
2022-05-27	61.675	62.000	61.675	61.675	58.649	3,092
2022-05-26	61.450	61.450	61.450	61.450	58.435	0
2022-05-25	61.450	61.450	61.450	61.450	58.435	0
2022-05-24	61.234	61.450	61.234	61.450	58.435	5,857
2022-05-23	61.430	61.675	61.430	61.675	58.649	562
2022-05-20	60.825	61.215	60.200	60.200	57.246	2,053
2022-05-19	60.697	61.400	60.697	61.400	58.387	1,668
2022-05-18	60.420	62.143	60.420	60.625	57.650	7,169
2022-05-17	60.525	62.836	60.450	60.450	57.484	506
2022-05-16	60.200	60.858	60.200	60.200	57.246	5,805
2022-05-13	59.236	59.710	59.236	59.525	56.604	3,877
2022-05-12	56.100	56.525	55.428	56.525	53.752	2,338
2022-05-11	56.450	57.547	56.364	57.450	54.631	51
2022-05-10	54.400	54.925	54.319	54.925	52.230	1,430
2022-05-09	55.100	55.100	55.100	55.100	52.397	0
2022-05-06	57.825	57.825	57.825	57.825	54.988	0
2022-05-05	57.400	57.400	57.400	57.400	54.584	0
2022-05-04	56.775	56.775	56.775	56.775	53.989	0
2022-05-03	57.450	57.450	57.450	57.450	54.346	0
2022-04-29	62.725	63.292	62.725	62.725	59.336	653
2022-04-28	60.431	60.431	60.130	60.150	56.900	6,335
2022-04-27	63.230	63.230	63.100	63.100	59.691	220
2022-04-26	63.350	63.350	63.063	63.350	59.927	849
2022-04-25	67.100	67.100	63.884	66.575	62.978	8,795
2022-04-22	70.022	70.022	69.625	69.625	65.863	3,166
2022-04-21	70.725	70.725	70.725	70.725	66.904	0
2022-04-20	66.450	66.450	66.332	66.450	62.860	2,706
2022-04-19	67.000	67.000	66.825	66.825	63.214	150
2022-04-14	66.825	67.582	66.625	66.625	63.025	1,446
2022-04-13	66.625	66.625	66.625	66.625	63.025	0
2022-04-12	66.350	66.350	66.350	66.350	62.765	0
2022-04-11	65.200	65.200	65.200	65.200	61.677	0
2022-04-08	67.030	67.030	66.250	66.250	62.671	192

← NewerPage 19 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.