NCC AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 137.15 | 140.10 | 136.70 | 139.05 | 129.53 | 3,744 |
| 2024-06-11 | 135.50 | 137.30 | 135.20 | 136.65 | 127.30 | 2,581 |
| 2024-06-10 | 134.70 | 135.80 | 133.60 | 134.70 | 125.48 | 940 |
| 2024-06-07 | 136.20 | 136.80 | 135.10 | 135.50 | 126.22 | 2,127 |
| 2024-06-06 | 134.75 | 134.75 | 134.75 | 134.75 | 125.53 | 0 |
| 2024-06-05 | 136.80 | 136.80 | 134.70 | 134.75 | 125.53 | 1,876 |
| 2024-06-04 | 136.80 | 137.85 | 135.80 | 137.85 | 128.41 | 2,693 |
| 2024-06-03 | 138.35 | 139.10 | 135.45 | 135.45 | 126.18 | 3,808 |
| 2024-05-31 | 135.45 | 137.60 | 134.70 | 137.10 | 127.71 | 422,132 |
| 2024-05-30 | 132.75 | 135.50 | 132.40 | 135.50 | 126.22 | 1,770 |
| 2024-05-29 | 136.40 | 136.40 | 132.70 | 133.40 | 124.27 | 3,110 |
| 2024-05-28 | 137.70 | 139.00 | 136.80 | 137.70 | 128.27 | 1,672 |
| 2024-05-24 | 135.15 | 137.10 | 135.10 | 136.60 | 127.25 | 3,623 |
| 2024-05-23 | 137.45 | 138.00 | 135.70 | 135.70 | 126.41 | 1,495 |
| 2024-05-22 | 136.20 | 137.20 | 135.10 | 136.20 | 126.88 | 680 |
| 2024-05-21 | 137.65 | 137.90 | 135.40 | 136.15 | 126.83 | 2,859 |
| 2024-05-20 | 136.55 | 138.00 | 136.40 | 136.80 | 127.43 | 2,005 |
| 2024-05-17 | 135.00 | 137.00 | 135.00 | 136.20 | 126.88 | 1,895 |
| 2024-05-16 | 136.15 | 137.50 | 134.70 | 134.80 | 125.57 | 4,072 |
| 2024-05-15 | 134.10 | 136.20 | 134.10 | 135.95 | 126.64 | 2,831 |
| 2024-05-14 | 134.15 | 134.55 | 132.70 | 134.55 | 125.34 | 12,090 |
| 2024-05-13 | 133.20 | 133.50 | 132.10 | 133.50 | 124.36 | 4,277 |
| 2024-05-10 | 133.20 | 134.50 | 132.30 | 133.45 | 124.31 | 3,627 |
| 2024-05-09 | 134.10 | 134.10 | 134.10 | 134.10 | 124.92 | 0 |
| 2024-05-08 | 133.70 | 134.10 | 132.00 | 134.10 | 124.92 | 2,582 |
| 2024-05-07 | 132.50 | 134.20 | 130.70 | 134.10 | 124.92 | 5,484 |
| 2024-05-03 | 125.70 | 132.60 | 123.70 | 132.25 | 123.20 | 131,661 |
| 2024-05-02 | 134.20 | 134.20 | 131.30 | 132.45 | 123.38 | 7,633 |
| 2024-05-01 | 132.95 | 132.95 | 132.95 | 132.95 | 123.85 | 0 |
| 2024-04-30 | 134.50 | 135.10 | 132.95 | 132.95 | 123.85 | 3,883 |
| 2024-04-29 | 132.70 | 134.20 | 132.70 | 132.95 | 123.85 | 2,153 |
| 2024-04-26 | 130.30 | 132.20 | 130.30 | 131.15 | 122.17 | 8,482 |
| 2024-04-25 | 134.16 | 134.16 | 127.60 | 128.20 | 119.42 | 83,866 |
| 2024-04-24 | 133.95 | 134.80 | 132.30 | 133.55 | 124.41 | 12,368 |
| 2024-04-23 | 131.75 | 134.25 | 131.10 | 134.25 | 125.06 | 10,959 |
| 2024-04-22 | 130.90 | 131.30 | 129.90 | 131.00 | 122.03 | 6,033 |
| 2024-04-19 | 125.70 | 130.60 | 125.70 | 129.25 | 120.40 | 12,531 |
| 2024-04-18 | 127.50 | 127.50 | 126.90 | 127.50 | 118.77 | 24,072 |
| 2024-04-17 | 128.70 | 129.20 | 127.39 | 128.20 | 119.42 | 518,729 |
| 2024-04-16 | 129.70 | 129.80 | 128.70 | 129.25 | 120.40 | 15,672 |
| 2024-04-15 | 133.65 | 134.20 | 131.00 | 132.40 | 123.34 | 33,398 |
| 2024-04-12 | 136.60 | 137.00 | 133.30 | 134.00 | 124.83 | 21,021 |
| 2024-04-11 | 135.30 | 135.50 | 133.70 | 133.90 | 124.73 | 18,570 |
| 2024-04-10 | 139.65 | 140.80 | 135.20 | 135.85 | 126.55 | 16,071 |
| 2024-04-09 | 147.00 | 147.00 | 142.70 | 142.70 | 129.20 | 82,161 |
| 2024-04-08 | 146.65 | 149.60 | 146.40 | 147.85 | 133.87 | 16,896 |
| 2024-04-05 | 146.40 | 146.85 | 146.19 | 146.85 | 132.96 | 8,321 |
| 2024-04-04 | 147.80 | 148.20 | 147.20 | 148.05 | 134.05 | 5,285 |
| 2024-04-03 | 145.60 | 147.91 | 145.50 | 147.15 | 133.23 | 14,617 |
| 2024-04-02 | 147.55 | 147.70 | 145.30 | 146.05 | 132.24 | 1,014,838 |
| 2024-03-28 | 148.10 | 148.10 | 147.20 | 148.00 | 134.00 | 3,112 |
| 2024-03-27 | 147.50 | 148.90 | 147.10 | 148.00 | 134.00 | 13,518 |
| 2024-03-26 | 145.90 | 148.00 | 145.90 | 146.55 | 132.69 | 8,930 |
| 2024-03-25 | 143.65 | 146.40 | 143.60 | 145.30 | 131.56 | 10,551 |
| 2024-03-22 | 144.95 | 146.00 | 143.59 | 144.20 | 130.56 | 10,444 |
| 2024-03-21 | 145.30 | 146.20 | 143.20 | 144.55 | 130.88 | 18,033 |
| 2024-03-20 | 144.70 | 144.70 | 143.90 | 144.65 | 130.97 | 10,047 |
| 2024-03-19 | 141.75 | 144.90 | 141.20 | 143.85 | 130.25 | 9,897 |
| 2024-03-18 | 143.50 | 143.50 | 142.15 | 142.15 | 128.71 | 7,984 |
| 2024-03-15 | 145.90 | 145.90 | 144.30 | 144.65 | 130.97 | 8,407 |
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.