NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	94.375	95.200	93.250	94.900	83.747	27,458
2023-06-29	94.225	94.500	92.971	93.925	82.887	12,271
2023-06-28	93.450	94.900	93.450	94.225	83.151	36,013
2023-06-27	90.250	92.100	90.050	91.575	80.813	30,924
2023-06-26	89.500	90.500	89.250	90.125	79.533	17,108
2023-06-23	90.425	90.425	90.425	90.425	79.798	0
2023-06-22	87.900	90.500	87.750	90.425	79.798	4,537
2023-06-21	89.300	89.300	87.700	87.900	77.570	6,044
2023-06-20	89.900	89.950	88.850	88.950	78.496	2,962
2023-06-19	91.425	91.550	89.800	90.275	79.666	107,996
2023-06-16	92.100	92.700	91.550	92.450	81.585	10,765
2023-06-15	93.709	93.709	92.000	92.625	81.740	14,757
2023-06-14	93.700	95.050	93.700	93.825	82.798	16,158
2023-06-13	94.500	94.500	93.000	93.850	82.821	15,913
2023-06-12	94.275	94.650	93.700	93.750	82.732	43,658
2023-06-09	92.925	95.000	92.400	94.575	83.460	4,279
2023-06-08	92.650	93.750	91.847	91.850	81.056	14,185
2023-06-07	92.600	93.700	92.200	93.625	82.622	36,665
2023-06-06	91.950	91.950	91.950	91.950	81.144	0
2023-06-05	92.025	92.950	91.950	91.950	81.144	11,792
2023-06-02	90.350	92.250	90.000	91.625	80.857	9,240
2023-06-01	90.500	90.500	89.000	89.875	79.313	36,681
2023-05-31	94.100	94.100	88.150	90.175	79.577	42,613
2023-05-30	94.575	95.250	93.700	94.575	83.460	16,934
2023-05-26	94.200	94.200	93.250	93.250	82.291	17,795
2023-05-25	96.700	96.700	94.700	95.325	84.122	14,755
2023-05-24	98.625	98.850	97.200	97.500	86.042	19,329
2023-05-23	98.200	99.300	98.200	98.300	86.748	22,846
2023-05-22	97.175	98.450	96.750	98.125	86.593	16,205
2023-05-19	97.575	98.000	95.292	96.800	85.424	23,949
2023-05-18	97.175	97.175	97.175	97.175	85.755	0
2023-05-17	97.075	97.800	96.800	97.175	85.755	13,621
2023-05-16	98.650	98.650	96.753	97.175	85.755	16,989
2023-05-15	97.875	99.110	97.750	98.300	86.748	27,104
2023-05-12	100.10	100.10	97.850	98.200	86.659	17,349
2023-05-11	98.300	99.550	98.300	98.700	87.101	27,885
2023-05-10	97.975	98.300	96.000	97.325	85.887	25,105
2023-05-09	98.650	98.650	95.800	97.625	86.152	12,345
2023-05-05	100.18	101.80	98.500	99.200	87.542	71,362
2023-05-04	99.550	99.600	97.500	98.850	87.233	43,587
2023-05-03	99.750	100.35	99.200	100.35	88.557	101,587
2023-05-02	102.40	102.40	99.400	99.550	87.851	17,088
2023-04-28	101.53	102.80	100.90	101.98	89.991	43,883
2023-04-27	94.325	101.40	94.000	100.80	88.954	182,788
2023-04-26	93.050	93.050	91.200	91.500	80.747	36,650
2023-04-25	91.000	91.000	89.550	90.400	79.776	13,355
2023-04-24	91.600	91.600	90.500	91.375	80.636	13,575
2023-04-21	91.575	92.300	90.650	91.650	80.879	46,325
2023-04-20	90.750	92.150	90.450	90.950	80.261	29,032
2023-04-19	91.700	91.700	90.000	90.775	80.107	11,460
2023-04-18	91.875	93.150	91.541	92.700	81.806	14,481
2023-04-17	91.900	92.700	91.400	92.125	81.298	38,602
2023-04-14	90.750	92.500	90.750	91.600	80.835	13,267
2023-04-13	90.375	91.300	89.646	90.050	79.467	54,510
2023-04-12	90.150	90.950	90.094	90.325	79.710	23,106
2023-04-11	88.400	89.897	88.000	89.600	79.070	11,839
2023-04-06	86.175	87.800	85.675	85.675	75.606	16,537
2023-04-05	88.500	88.500	85.156	85.675	75.606	26,829
2023-04-04	88.375	90.300	88.375	88.375	77.989	17,412
2023-04-03	89.200	89.200	87.500	88.175	77.812	53,673

← NewerPage 15 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.