NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	117.10	119.70	116.80	119.60	108.29	20,743
2023-12-15	117.50	118.91	116.20	116.50	105.48	31,454
2023-12-14	112.70	116.70	112.20	116.20	105.21	70,650
2023-12-13	109.90	112.00	109.90	111.20	100.68	47,474
2023-12-12	112.90	113.00	109.20	109.40	99.054	27,615
2023-12-11	111.70	112.99	110.40	111.85	101.27	83,156
2023-12-08	111.80	112.20	110.90	111.80	101.23	15,817
2023-12-07	110.25	112.00	109.60	111.40	100.86	23,558
2023-12-06	113.70	113.70	107.50	110.95	100.46	62,661
2023-12-05	116.10	116.70	114.80	115.40	104.49	7,950
2023-12-04	117.45	117.90	116.39	116.65	105.62	9,080
2023-12-01	117.75	118.10	116.90	117.45	106.34	9,094
2023-11-30	117.10	117.40	115.60	116.80	105.75	24,649
2023-11-29	114.65	117.30	114.60	116.90	105.84	7,343
2023-11-28	115.50	115.50	114.30	114.30	103.49	9,370
2023-11-27	117.00	117.10	115.59	115.60	104.67	4,109
2023-11-24	118.44	118.44	116.20	117.00	105.94	4,725
2023-11-23	116.80	119.50	116.80	117.60	106.48	10,018
2023-11-22	115.40	117.30	115.40	116.10	105.12	4,495
2023-11-21	118.15	119.70	115.40	116.50	105.48	8,933
2023-11-20	117.60	117.60	116.80	117.40	106.30	8,657
2023-11-17	118.00	119.00	118.00	118.65	107.43	2,301
2023-11-16	117.50	117.50	115.90	116.30	105.30	21,093
2023-11-15	119.65	121.01	117.30	118.15	106.98	8,914
2023-11-14	114.70	119.90	114.50	119.90	108.56	30,670
2023-11-13	113.35	114.80	113.00	113.75	102.99	30,408
2023-11-10	113.50	113.80	112.60	113.40	102.68	6,098
2023-11-09	111.90	114.35	111.90	114.35	103.54	5,830
2023-11-08	112.75	112.75	112.00	112.75	102.09	10,058
2023-11-07	113.35	114.50	113.10	113.90	103.13	17,552
2023-11-06	117.70	117.70	113.60	114.00	103.22	22,423
2023-11-03	116.00	118.35	115.90	118.35	107.16	6,975
2023-11-02	116.40	120.80	116.18	118.35	104.44	17,312
2023-11-01	114.65	116.01	112.50	115.75	102.15	72,326
2023-10-31	114.30	114.30	106.80	113.80	100.43	36,649
2023-10-30	115.05	115.50	113.10	113.30	99.985	25,312
2023-10-27	114.10	116.10	114.10	115.35	101.79	7,638
2023-10-26	110.10	114.60	110.10	114.60	101.13	17,568
2023-10-25	114.70	114.70	109.75	109.85	96.940	14,778
2023-10-24	114.69	115.50	114.69	115.05	101.53	10,153
2023-10-23	113.75	114.30	111.30	112.45	99.235	22,933
2023-10-20	113.55	114.90	112.80	114.70	101.22	34,553
2023-10-19	115.40	115.40	113.20	114.90	101.40	10,629
2023-10-18	115.55	116.20	114.70	114.90	101.40	21,637
2023-10-17	118.30	118.30	115.30	115.95	102.32	15,829
2023-10-16	118.45	119.20	117.30	118.35	104.44	48,700
2023-10-13	119.70	119.70	117.00	119.05	105.06	14,524
2023-10-12	121.59	122.70	121.59	122.10	107.75	7,978
2023-10-11	120.95	121.77	120.40	120.90	106.69	17,603
2023-10-10	120.75	122.80	120.60	121.35	107.09	22,017
2023-10-09	119.80	121.10	119.80	120.75	106.56	10,542
2023-10-06	117.55	118.71	117.10	118.00	104.13	310,180
2023-10-05	116.50	117.60	116.40	117.05	103.29	15,692
2023-10-04	115.80	115.80	114.50	115.60	102.01	16,754
2023-10-03	117.20	118.40	115.50	115.65	102.06	7,176
2023-10-02	119.20	120.70	117.00	117.10	103.34	18,349
2023-09-29	116.10	119.40	116.00	118.50	104.57	20,046
2023-09-28	114.40	116.10	114.40	114.85	101.35	9,242
2023-09-27	114.30	114.50	112.60	113.90	100.51	15,894
2023-09-26	116.30	116.30	113.95	113.95	100.56	30,126

← NewerPage 13 of 22 · 1,262 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.