NCAB Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 66.412 | 67.065 | 66.412 | 67.050 | 63.427 | 2,794 |
| 2022-04-06 | 67.201 | 67.201 | 65.980 | 66.775 | 63.167 | 284 |
| 2022-04-05 | 69.675 | 69.989 | 69.531 | 69.575 | 65.816 | 7,539 |
| 2022-04-04 | 68.050 | 69.575 | 67.539 | 69.575 | 65.816 | 217 |
| 2022-04-01 | 67.000 | 68.300 | 66.526 | 67.925 | 64.255 | 6,624 |
| 2022-03-31 | 67.825 | 68.600 | 66.150 | 66.450 | 62.860 | 1,164 |
| 2022-03-30 | 66.481 | 66.481 | 66.350 | 66.350 | 62.765 | 183 |
| 2022-03-29 | 65.425 | 66.900 | 65.425 | 66.675 | 63.073 | 7,930 |
| 2022-03-28 | 62.888 | 62.888 | 62.644 | 62.675 | 59.289 | 4,614 |
| 2022-03-25 | 62.950 | 62.950 | 62.625 | 62.625 | 59.241 | 140 |
| 2022-03-24 | 63.725 | 63.725 | 63.000 | 63.725 | 60.282 | 534 |
| 2022-03-23 | 67.950 | 67.950 | 65.450 | 65.450 | 61.914 | 164 |
| 2022-03-22 | 67.100 | 67.609 | 66.391 | 66.925 | 63.309 | 3,538 |
| 2022-03-21 | 66.839 | 66.839 | 66.071 | 66.825 | 63.214 | 3,286 |
| 2022-03-18 | 70.300 | 71.100 | 69.483 | 71.100 | 67.258 | 318 |
| 2022-03-17 | 69.150 | 69.150 | 68.575 | 68.575 | 64.870 | 818 |
| 2022-03-16 | 66.505 | 67.450 | 66.505 | 67.450 | 63.806 | 4,544 |
| 2022-03-15 | 61.958 | 61.958 | 61.219 | 61.875 | 58.532 | 15,273 |
| 2022-03-14 | 63.100 | 63.100 | 63.100 | 63.100 | 59.691 | 0 |
| 2022-03-11 | 61.925 | 62.857 | 61.925 | 61.925 | 58.579 | 3,738 |
| 2022-03-10 | 59.250 | 59.250 | 58.647 | 59.250 | 56.049 | 5,491 |
| 2022-03-09 | 60.900 | 62.250 | 60.900 | 61.725 | 58.390 | 9,954 |
| 2022-03-08 | 58.200 | 59.750 | 58.200 | 58.575 | 55.410 | 14,609 |
| 2022-03-07 | 57.200 | 58.034 | 56.338 | 57.875 | 54.748 | 9,764 |
| 2022-03-04 | 60.547 | 60.547 | 59.200 | 59.200 | 56.001 | 1,172 |
| 2022-03-03 | 63.100 | 64.250 | 62.756 | 62.825 | 59.431 | 2,491 |
| 2022-03-02 | 62.752 | 64.150 | 62.752 | 64.150 | 60.684 | 1,861 |
| 2022-03-01 | 63.675 | 63.756 | 62.128 | 63.000 | 59.596 | 9,560 |
| 2022-02-28 | 64.450 | 64.698 | 63.996 | 64.675 | 61.181 | 2,252 |
| 2022-02-25 | 66.613 | 67.250 | 66.613 | 67.250 | 63.616 | 3,631 |
| 2022-02-24 | 63.379 | 64.875 | 63.379 | 64.875 | 61.370 | 21,123 |
| 2022-02-23 | 68.760 | 68.760 | 67.525 | 67.525 | 63.877 | 27,074 |
| 2022-02-22 | 66.050 | 68.675 | 66.050 | 68.675 | 64.964 | 16,483 |
| 2022-02-21 | 65.901 | 65.901 | 64.725 | 64.725 | 61.228 | 26,748 |
| 2022-02-18 | 70.600 | 70.600 | 67.150 | 69.525 | 65.769 | 92,006 |
| 2022-02-17 | 73.386 | 73.386 | 71.218 | 71.350 | 67.495 | 17,859 |
| 2022-02-16 | 70.791 | 70.791 | 69.050 | 69.050 | 65.319 | 4,034 |
| 2022-02-15 | 71.300 | 71.800 | 71.300 | 71.300 | 67.448 | 969 |
| 2022-02-14 | 68.400 | 68.400 | 67.812 | 68.400 | 64.704 | 4,296 |
| 2022-02-11 | 74.952 | 74.952 | 73.285 | 73.675 | 69.694 | 603 |
| 2022-02-10 | 77.925 | 78.698 | 77.925 | 77.925 | 73.715 | 78 |
| 2022-02-09 | 77.952 | 77.952 | 76.725 | 76.725 | 72.580 | 227 |
| 2022-02-08 | 78.000 | 78.350 | 75.744 | 78.350 | 74.117 | 1,892 |
| 2022-02-07 | 77.925 | 78.696 | 77.925 | 77.925 | 73.715 | 2,191 |
| 2022-02-04 | 75.452 | 75.452 | 75.350 | 75.350 | 71.279 | 24 |
| 2022-02-03 | 76.050 | 76.050 | 75.800 | 76.050 | 71.941 | 9,478 |
| 2022-02-02 | 75.250 | 78.013 | 74.636 | 77.625 | 73.431 | 2,392 |
| 2022-02-01 | 73.474 | 74.350 | 73.474 | 74.350 | 70.333 | 1,473 |
| 2022-01-31 | 69.775 | 71.200 | 68.857 | 71.100 | 67.258 | 4,048 |
| 2022-01-28 | 65.100 | 65.100 | 64.194 | 64.575 | 61.086 | 5,232 |
← NewerPage 20 of 20 · 1,190 trading days
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.