NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	154.70	156.20	154.70	155.80	145.13	2,213
2024-09-04	153.60	154.10	153.60	153.60	143.08	401
2024-09-03	156.60	156.60	154.20	154.90	144.30	689
2024-09-02	157.90	157.90	156.20	156.95	146.21	2,316
2024-08-30	157.60	159.50	157.60	158.50	147.65	3,295
2024-08-29	156.40	157.80	156.40	156.80	146.07	3,007
2024-08-28	156.95	157.10	154.90	155.00	144.39	2,114
2024-08-27	156.90	157.10	155.80	156.90	146.16	1,227
2024-08-23	157.25	159.60	156.90	158.45	147.60	1,313
2024-08-22	157.30	157.90	156.70	157.75	146.95	2,573
2024-08-21	156.20	158.20	155.90	156.25	145.55	416,156
2024-08-20	157.35	157.80	157.10	157.55	146.76	1,020
2024-08-19	158.80	159.10	157.40	157.55	146.76	2,085
2024-08-16	158.80	158.80	157.30	158.15	147.32	2,011
2024-08-15	158.45	158.90	157.20	157.75	146.95	2,190
2024-08-14	157.30	157.70	156.30	157.45	146.67	2,557
2024-08-13	156.60	156.80	155.10	156.35	145.65	2,551
2024-08-12	158.00	158.00	156.00	156.45	145.74	1,511
2024-08-09	157.40	159.50	157.40	157.65	146.86	2,000
2024-08-08	156.40	157.90	155.30	157.75	146.95	1,198
2024-08-07	156.10	158.00	156.10	157.35	146.58	2,065
2024-08-06	154.70	154.70	153.00	153.50	142.99	2,604
2024-08-05	153.25	156.00	152.30	153.35	142.85	5,155
2024-08-02	161.60	161.60	159.00	160.40	149.42	1,792
2024-08-01	164.60	165.70	162.10	162.60	151.47	123,886
2024-07-31	165.40	166.00	164.20	164.55	153.29	1,628
2024-07-30	164.20	164.20	163.10	164.20	152.96	1,274
2024-07-29	165.30	165.40	163.70	164.75	153.47	5,017
2024-07-26	164.25	165.50	163.30	165.30	153.98	2,937
2024-07-25	164.10	164.10	162.30	163.90	152.68	3,534
2024-07-24	166.25	167.30	165.10	166.00	154.64	6,792
2024-07-23	165.10	166.25	165.10	166.25	154.87	4,176
2024-07-22	164.50	165.70	163.70	164.90	153.61	2,900
2024-07-19	164.40	164.80	163.20	164.45	153.19	2,441
2024-07-18	163.20	164.00	161.30	163.55	152.35	4,788
2024-07-17	161.35	164.00	158.60	160.90	149.88	79,994
2024-07-16	154.70	162.60	152.80	162.35	151.24	7,650
2024-07-15	146.60	147.20	143.10	145.05	135.12	2,867
2024-07-12	145.50	147.60	145.20	147.45	137.36	2,489
2024-07-11	144.20	145.20	142.70	145.20	135.26	989
2024-07-10	142.10	144.10	141.60	143.40	133.58	314,793
2024-07-09	142.15	143.00	140.80	141.50	131.81	3,067
2024-07-08	140.70	142.25	140.70	141.90	132.19	3,913
2024-07-05	141.70	142.50	140.30	140.95	131.30	2,597
2024-07-04	139.80	140.90	139.80	139.80	130.23	737
2024-07-03	138.75	139.10	137.40	138.35	128.88	4,874
2024-07-02	138.15	138.20	136.60	138.00	128.55	2,794
2024-07-01	138.25	138.90	137.50	138.20	128.74	4,754
2024-06-28	136.55	137.50	136.40	136.40	127.06	2,616
2024-06-27	136.40	136.80	135.20	136.35	127.02	745
2024-06-26	138.10	138.60	135.80	137.15	127.76	2,544
2024-06-25	138.20	138.50	137.30	138.10	128.65	1,628
2024-06-24	139.90	139.90	137.40	138.55	129.06	3,621
2024-06-21	139.80	139.80	139.80	139.80	130.23	0
2024-06-20	138.10	140.40	138.10	139.80	130.23	5,420
2024-06-19	139.80	140.00	138.20	138.20	128.74	1,831
2024-06-18	137.60	140.00	137.30	139.80	130.23	5,064
2024-06-17	137.55	138.70	135.40	136.25	126.92	7,367
2024-06-14	137.45	138.90	137.10	138.35	128.88	2,515
2024-06-13	139.50	139.50	137.60	137.70	128.27	1,498

← NewerPage 10 of 22 · 1,269 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.