NCC AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 145.15 | 146.90 | 144.35 | 144.35 | 130.70 | 13,094 |
| 2024-03-13 | 145.18 | 145.18 | 143.60 | 144.15 | 130.52 | 10,992 |
| 2024-03-12 | 143.90 | 145.50 | 143.30 | 145.50 | 131.74 | 13,414 |
| 2024-03-11 | 143.80 | 144.35 | 142.30 | 144.35 | 130.70 | 9,827 |
| 2024-03-08 | 142.75 | 144.70 | 141.70 | 144.10 | 130.47 | 9,132 |
| 2024-03-07 | 141.25 | 142.95 | 140.50 | 142.80 | 129.30 | 8,064 |
| 2024-03-06 | 142.15 | 142.20 | 141.00 | 141.35 | 127.98 | 8,897 |
| 2024-03-05 | 142.40 | 144.27 | 141.10 | 141.30 | 127.94 | 17,966 |
| 2024-03-04 | 142.75 | 143.00 | 141.30 | 141.85 | 128.44 | 11,432 |
| 2024-03-01 | 141.15 | 144.15 | 140.60 | 144.15 | 130.52 | 11,694 |
| 2024-02-29 | 137.80 | 140.50 | 136.40 | 139.30 | 126.13 | 36,279 |
| 2024-02-28 | 136.90 | 137.50 | 136.10 | 136.40 | 123.50 | 19,939 |
| 2024-02-27 | 134.15 | 136.80 | 134.00 | 135.75 | 122.91 | 19,887 |
| 2024-02-26 | 133.95 | 134.50 | 133.60 | 134.45 | 121.73 | 5,718 |
| 2024-02-23 | 134.15 | 134.20 | 132.90 | 133.85 | 121.19 | 11,838 |
| 2024-02-22 | 135.30 | 135.50 | 133.89 | 134.00 | 121.33 | 9,581 |
| 2024-02-21 | 134.05 | 135.20 | 133.50 | 134.00 | 121.33 | 30,112 |
| 2024-02-20 | 135.30 | 135.80 | 133.10 | 133.65 | 121.01 | 13,661 |
| 2024-02-19 | 134.00 | 136.00 | 134.00 | 134.95 | 122.19 | 9,310 |
| 2024-02-16 | 133.70 | 134.51 | 133.30 | 133.40 | 120.78 | 16,411 |
| 2024-02-15 | 133.50 | 134.20 | 132.10 | 133.95 | 121.28 | 13,162 |
| 2024-02-14 | 131.20 | 133.30 | 131.20 | 133.05 | 120.47 | 5,460 |
| 2024-02-13 | 134.00 | 134.00 | 130.90 | 131.70 | 119.25 | 9,123 |
| 2024-02-12 | 133.10 | 134.20 | 132.00 | 134.10 | 121.42 | 27,368 |
| 2024-02-09 | 131.20 | 133.10 | 130.70 | 132.70 | 120.15 | 19,187 |
| 2024-02-08 | 131.20 | 132.40 | 130.30 | 131.45 | 119.02 | 20,369 |
| 2024-02-07 | 131.45 | 132.20 | 130.10 | 131.45 | 119.02 | 13,223 |
| 2024-02-06 | 132.60 | 133.10 | 131.10 | 131.45 | 119.02 | 34,544 |
| 2024-02-05 | 132.20 | 132.50 | 131.40 | 132.35 | 119.83 | 10,391 |
| 2024-02-02 | 134.60 | 134.60 | 132.00 | 133.25 | 120.65 | 11,174 |
| 2024-02-01 | 133.45 | 137.80 | 132.40 | 135.75 | 122.91 | 31,821 |
| 2024-01-31 | 133.45 | 133.90 | 131.40 | 133.50 | 120.87 | 34,935 |
| 2024-01-30 | 133.40 | 138.00 | 129.60 | 132.65 | 120.11 | 12,300 |
| 2024-01-29 | 129.10 | 129.90 | 127.70 | 127.70 | 115.62 | 14,091 |
| 2024-01-26 | 129.10 | 131.40 | 128.30 | 129.85 | 117.57 | 7,740 |
| 2024-01-25 | 129.20 | 129.61 | 128.20 | 129.00 | 116.80 | 52,272 |
| 2024-01-24 | 128.25 | 129.40 | 125.90 | 129.40 | 117.16 | 35,934 |
| 2024-01-23 | 127.85 | 129.10 | 127.10 | 127.80 | 115.71 | 25,279 |
| 2024-01-22 | 127.95 | 129.40 | 126.80 | 127.70 | 115.62 | 19,783 |
| 2024-01-19 | 129.00 | 129.60 | 126.70 | 127.65 | 115.58 | 21,874 |
| 2024-01-18 | 124.00 | 130.70 | 124.00 | 129.80 | 117.52 | 45,164 |
| 2024-01-17 | 122.60 | 123.10 | 121.70 | 122.80 | 111.19 | 25,613 |
| 2024-01-16 | 125.70 | 126.20 | 123.20 | 124.15 | 112.41 | 16,661 |
| 2024-01-15 | 128.25 | 128.60 | 124.90 | 125.95 | 114.04 | 12,708 |
| 2024-01-12 | 126.60 | 129.10 | 126.60 | 127.00 | 114.99 | 11,224 |
| 2024-01-11 | 126.95 | 127.21 | 126.20 | 126.80 | 114.81 | 11,723 |
| 2024-01-10 | 125.60 | 127.00 | 124.00 | 126.15 | 114.22 | 22,059 |
| 2024-01-09 | 126.65 | 126.80 | 125.50 | 125.60 | 113.72 | 57,110 |
| 2024-01-08 | 123.70 | 126.81 | 123.20 | 126.70 | 114.72 | 25,928 |
| 2024-01-05 | 123.80 | 123.90 | 122.90 | 123.45 | 111.78 | 16,366 |
| 2024-01-04 | 123.80 | 124.50 | 123.45 | 123.45 | 111.78 | 17,864 |
| 2024-01-03 | 124.10 | 124.10 | 122.70 | 122.70 | 111.10 | 4,662 |
| 2024-01-02 | 126.00 | 126.80 | 125.60 | 126.00 | 114.08 | 10,273 |
| 2023-12-29 | 126.30 | 126.90 | 125.59 | 126.70 | 114.72 | 11,833 |
| 2023-12-28 | 125.75 | 126.50 | 125.10 | 125.90 | 113.99 | 22,609 |
| 2023-12-27 | 125.65 | 126.90 | 125.30 | 125.55 | 113.68 | 13,381 |
| 2023-12-22 | 123.00 | 125.30 | 123.00 | 124.10 | 112.36 | 399,541 |
| 2023-12-21 | 122.00 | 122.70 | 120.40 | 122.15 | 110.60 | 29,502 |
| 2023-12-20 | 121.40 | 122.49 | 120.80 | 121.40 | 109.92 | 22,898 |
| 2023-12-19 | 119.40 | 122.00 | 119.20 | 120.75 | 109.33 | 54,996 |
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.