NCC AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 176.25 | 180.50 | 174.15 | 174.15 | 174.15 | 0 |
| 2026-10-21 | 176.60 | 180.50 | 176.60 | 176.60 | 176.60 | 0 |
| 2026-10-20 | 174.95 | 180.50 | 174.95 | 174.95 | 174.95 | 0 |
| 2026-10-19 | 175.75 | 180.50 | 175.75 | 175.75 | 175.75 | 0 |
| 2026-10-16 | 174.75 | 180.50 | 174.40 | 174.40 | 174.40 | 0 |
| 2026-10-15 | 174.00 | 174.00 | 172.75 | 173.90 | 173.90 | 3,020 |
| 2026-10-14 | 177.35 | 178.90 | 177.30 | 178.70 | 178.70 | 22,956 |
| 2026-10-13 | 174.90 | 176.25 | 174.90 | 175.80 | 175.80 | 32,521 |
| 2026-10-12 | 175.00 | 175.00 | 173.50 | 173.90 | 173.90 | 2,793 |
| 2026-10-09 | 177.20 | 177.20 | 174.80 | 176.20 | 176.20 | 6,607 |
| 2026-10-08 | 180.20 | 180.20 | 177.25 | 178.90 | 178.90 | 22,766 |
| 2026-10-07 | 184.75 | 187.10 | 182.80 | 186.20 | 186.20 | 80,311 |
| 2026-10-06 | 175.00 | 175.50 | 174.80 | 174.80 | 174.80 | 2,375 |
| 2026-10-05 | 174.90 | 174.90 | 172.40 | 173.40 | 173.40 | 24,805 |
| 2026-10-02 | 177.50 | 178.40 | 176.15 | 177.05 | 177.05 | 2,391 |
| 2026-10-01 | 178.70 | 178.70 | 177.30 | 177.40 | 177.40 | 4,973 |
| 2026-09-30 | 181.45 | 182.25 | 179.50 | 180.55 | 180.55 | 1,575 |
| 2026-09-29 | 182.80 | 182.80 | 181.20 | 181.20 | 181.20 | 726 |
| 2026-09-28 | 180.80 | 184.70 | 180.80 | 183.30 | 183.30 | 32,849 |
| 2026-09-25 | 179.55 | 181.30 | 178.65 | 178.65 | 178.65 | 3,549 |
| 2026-09-24 | 179.10 | 179.10 | 176.90 | 178.50 | 178.50 | 1,698 |
| 2026-09-23 | 180.50 | 180.60 | 179.60 | 179.95 | 179.95 | 1,726 |
| 2026-09-22 | 183.15 | 183.70 | 180.30 | 180.50 | 180.50 | 3,751 |
| 2026-09-21 | 179.50 | 180.75 | 179.40 | 180.15 | 180.15 | 2,689 |
| 2026-09-18 | 180.25 | 180.25 | 178.00 | 179.90 | 179.90 | 5,239 |
| 2026-09-17 | 179.05 | 181.90 | 179.00 | 179.80 | 179.80 | 14,387 |
| 2026-09-16 | 177.10 | 178.35 | 177.10 | 177.75 | 177.75 | 4,377 |
| 2026-09-15 | 175.30 | 176.90 | 173.75 | 176.20 | 176.20 | 22,828 |
| 2026-09-14 | 176.55 | 177.05 | 174.30 | 174.85 | 174.85 | 8,271 |
| 2026-09-11 | 176.75 | 178.50 | 176.05 | 178.10 | 178.10 | 8,725 |
| 2026-09-10 | 179.10 | 179.35 | 175.70 | 175.85 | 175.85 | 53,950 |
| 2026-09-09 | 181.05 | 181.60 | 177.70 | 179.20 | 179.20 | 9,682 |
| 2026-09-08 | 181.50 | 183.00 | 181.50 | 181.75 | 181.75 | 14,777 |
| 2026-09-07 | 180.75 | 181.90 | 180.10 | 181.00 | 181.00 | 7,932 |
| 2026-09-04 | 180.40 | 180.80 | 178.15 | 180.50 | 180.50 | 17,256 |
| 2026-09-03 | 178.10 | 181.00 | 178.10 | 180.45 | 180.45 | 6,559 |
| 2026-09-02 | 177.30 | 178.20 | 175.50 | 176.40 | 176.40 | 72,355 |
| 2026-09-01 | 179.60 | 179.60 | 177.80 | 178.10 | 178.10 | 6,721 |
| 2026-08-28 | 181.80 | 182.60 | 181.80 | 182.50 | 182.50 | 11,292 |
| 2026-08-27 | 178.80 | 179.50 | 178.80 | 179.50 | 179.50 | 2,010 |
| 2026-08-26 | 178.25 | 179.10 | 177.90 | 179.10 | 179.10 | 8,553 |
| 2026-08-25 | 177.00 | 179.40 | 176.40 | 178.00 | 178.00 | 12,193 |
| 2026-08-24 | 174.60 | 177.60 | 174.60 | 176.10 | 176.10 | 2,352 |
| 2026-08-21 | 177.05 | 177.10 | 174.80 | 176.20 | 176.20 | 8,907 |
| 2026-08-20 | 176.10 | 177.00 | 176.10 | 176.45 | 176.45 | 1,003 |
| 2026-08-19 | 175.30 | 176.00 | 174.80 | 174.80 | 174.80 | 5,053 |
| 2026-08-18 | 176.25 | 176.50 | 174.70 | 174.90 | 174.90 | 612 |
| 2026-08-17 | 177.10 | 177.10 | 176.30 | 176.80 | 176.80 | 128 |
| 2026-08-14 | 177.75 | 178.90 | 177.35 | 177.40 | 177.40 | 19,733 |
| 2026-08-13 | 175.65 | 177.85 | 175.65 | 177.10 | 177.10 | 21,103 |
| 2026-08-12 | 174.45 | 176.10 | 174.45 | 174.80 | 174.80 | 18,452 |
| 2026-08-11 | 172.10 | 174.75 | 172.10 | 173.90 | 173.90 | 9,662 |
| 2026-08-10 | 174.30 | 174.30 | 171.70 | 172.05 | 172.05 | 11,782 |
| 2026-08-07 | 174.00 | 174.80 | 173.40 | 173.40 | 173.40 | 1,189 |
| 2026-08-06 | 174.00 | 175.20 | 173.65 | 173.65 | 173.65 | 3,217 |
| 2026-08-05 | 172.25 | 174.30 | 171.30 | 174.05 | 174.05 | 17,342 |
| 2026-08-04 | 170.35 | 171.70 | 169.50 | 171.60 | 171.60 | 56,930 |
| 2026-08-03 | 171.65 | 171.90 | 169.00 | 169.60 | 169.60 | 2,148 |
| 2026-07-31 | 170.75 | 171.80 | 169.75 | 169.75 | 169.75 | 1,761 |
| 2026-07-30 | 168.50 | 170.90 | 168.50 | 170.90 | 170.90 | 38,501 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-06 | 4.5000 SEK |
| 2025-05-08 | 2.0000 SEK |
| 2024-11-06 | 4.0000 SEK |
| 2024-04-10 | 4.0000 SEK |
| 2023-11-03 | 3.0000 SEK |
| 2023-04-03 | 3.0000 SEK |
| 2022-11-07 | 3.0000 SEK |
| 2022-04-06 | 3.0000 SEK |
| 2021-11-08 | 2.5000 SEK |
| 2021-03-31 | 2.5000 SEK |
| 2020-11-13 | 2.5000 SEK |
| 2019-11-04 | 2.0000 SEK |
| 2019-04-10 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.