NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	117.80	117.80	116.80	117.55	103.74	12,673
2023-09-22	118.90	118.90	117.60	118.50	104.57	7,531
2023-09-21	120.20	120.70	119.39	120.30	106.16	19,792
2023-09-20	119.30	121.70	118.80	121.25	107.00	13,369
2023-09-19	117.35	120.10	117.20	119.20	105.19	13,657
2023-09-18	117.45	117.70	116.60	117.00	103.25	8,254
2023-09-15	117.75	118.40	116.50	116.85	103.12	24,024
2023-09-14	115.10	117.10	115.10	116.70	102.99	17,232
2023-09-13	114.35	115.30	114.20	115.25	101.71	18,274
2023-09-12	116.00	116.00	114.80	114.80	101.31	3,217
2023-09-11	114.60	116.40	114.20	116.25	102.59	18,748
2023-09-08	115.20	115.90	114.40	114.40	100.96	15,608
2023-09-07	114.29	114.80	114.29	114.45	101.00	5,463
2023-09-06	114.00	115.60	113.80	115.20	101.66	5,417
2023-09-05	113.95	114.90	113.00	114.40	100.96	8,907
2023-09-04	113.35	113.90	113.10	113.75	100.38	4,955
2023-09-01	112.90	113.30	111.90	112.90	99.632	6,870
2023-08-31	112.25	112.25	112.25	112.25	99.058	10,452
2023-08-30	111.25	112.00	110.80	111.65	98.529	13,084
2023-08-29	111.50	111.50	110.30	110.80	97.779	3,830
2023-08-25	107.80	111.50	107.65	107.65	94.999	17,013
2023-08-24	110.95	111.50	109.20	109.60	96.720	15,921
2023-08-23	111.10	112.10	110.00	111.35	98.264	4,708
2023-08-22	110.10	111.81	110.10	111.65	98.529	15,874
2023-08-21	113.20	113.40	110.10	110.60	97.602	12,436
2023-08-18	113.40	113.41	112.10	112.90	99.632	10,527
2023-08-17	112.45	113.70	111.60	113.25	99.941	19,512
2023-08-16	111.00	113.20	111.00	112.95	99.676	7,154
2023-08-15	111.95	112.30	110.70	112.15	98.970	12,391
2023-08-14	110.80	113.00	110.60	112.45	99.235	23,098
2023-08-11	112.10	112.10	110.90	111.00	97.955	9,379
2023-08-10	113.15	113.15	113.15	113.15	99.852	3,176
2023-08-09	112.85	113.20	112.10	112.65	99.411	4,412
2023-08-08	113.90	113.90	111.70	112.60	99.367	14,187
2023-08-07	114.55	115.30	113.50	114.00	100.60	13,452
2023-08-04	115.05	116.20	114.00	115.75	102.15	24,677
2023-08-03	114.15	115.80	113.30	114.30	100.87	313,143
2023-08-02	114.60	114.60	113.80	114.40	100.96	22,621
2023-08-01	113.45	116.00	113.10	115.75	102.15	11,759
2023-07-31	115.55	115.70	113.20	114.15	100.73	24,492
2023-07-28	114.65	116.00	114.00	115.80	102.19	7,342
2023-07-27	117.10	117.50	114.40	115.35	101.79	5,716
2023-07-26	115.70	117.20	115.30	117.10	103.34	18,202
2023-07-25	115.05	116.40	114.80	115.45	101.88	12,933
2023-07-24	113.70	115.40	113.70	113.85	100.47	34,020
2023-07-21	113.75	115.40	112.20	113.10	99.808	64,463
2023-07-20	112.75	114.10	109.40	113.60	100.25	91,278
2023-07-19	112.05	114.40	111.30	113.30	99.985	38,223
2023-07-18	106.05	113.00	106.05	112.95	99.676	37,490
2023-07-17	102.40	103.00	100.90	100.90	89.042	39,488
2023-07-14	102.90	103.60	102.90	103.30	91.160	36,099
2023-07-13	103.80	104.00	102.70	103.85	91.645	13,878
2023-07-12	102.80	103.90	102.10	103.60	91.425	18,314
2023-07-11	100.85	102.70	100.80	102.13	90.123	26,468
2023-07-10	101.25	101.70	100.50	101.10	89.219	7,508
2023-07-07	99.475	101.40	98.400	100.55	88.733	15,757
2023-07-06	100.33	101.10	98.850	99.775	88.049	24,772
2023-07-05	99.150	101.40	99.081	100.35	88.557	16,551
2023-07-04	96.625	99.700	96.200	98.975	87.343	16,938
2023-07-03	94.600	97.200	94.250	96.125	84.828	17,971

← NewerPage 14 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.