NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	89.450	92.750	89.450	92.725	79.180	22,113
2023-03-30	87.500	89.250	87.500	89.175	76.149	33,302
2023-03-29	85.025	86.191	84.350	85.325	72.861	21,263
2023-03-28	86.900	86.900	83.950	84.450	72.114	23,671
2023-03-27	86.300	86.900	85.350	86.350	73.737	13,079
2023-03-24	87.200	87.359	85.250	86.075	73.502	13,089
2023-03-23	89.050	89.050	87.400	88.150	75.274	22,206
2023-03-22	91.897	91.897	89.094	89.625	76.533	35,777
2023-03-21	92.425	93.100	91.900	92.025	78.583	22,926
2023-03-20	90.850	91.875	89.950	91.875	78.454	101,322
2023-03-17	94.075	95.100	90.700	91.125	77.814	40,802
2023-03-16	94.050	94.050	91.041	93.550	79.885	30,269
2023-03-15	95.875	96.150	92.741	95.875	81.870	11,964
2023-03-14	96.450	96.850	96.200	96.800	82.660	14,698
2023-03-13	98.775	99.000	94.800	96.450	82.361	25,842
2023-03-10	99.050	100.20	98.200	99.675	85.115	40,548
2023-03-09	101.00	101.00	98.700	100.10	85.478	38,240
2023-03-08	100.80	102.60	100.50	101.73	86.866	26,733
2023-03-07	100.50	101.80	100.50	101.25	86.460	52,179
2023-03-06	99.875	101.20	99.000	101.10	86.332	14,432
2023-03-03	99.150	100.00	99.150	99.150	84.667	14,455
2023-03-02	98.625	99.700	98.450	98.450	84.069	22,688
2023-03-01	98.250	98.850	98.100	98.725	84.304	12,594
2023-02-28	96.475	98.250	96.400	97.800	83.514	36,281
2023-02-27	96.000	97.100	95.903	96.500	82.404	43,426
2023-02-24	96.175	96.650	94.500	94.600	80.781	15,727
2023-02-23	96.175	96.950	95.750	96.600	82.489	17,254
2023-02-22	95.442	95.442	94.250	95.425	81.486	28,603
2023-02-21	96.950	97.100	95.760	95.900	81.892	45,629
2023-02-20	98.950	98.950	96.750	97.100	82.916	19,880
2023-02-17	98.275	99.550	97.900	98.925	84.475	24,481
2023-02-16	98.875	98.900	97.500	97.875	83.578	11,675
2023-02-15	99.650	99.650	98.250	98.275	83.920	10,250
2023-02-14	100.85	101.10	99.850	100.25	85.606	28,772
2023-02-13	99.350	100.90	99.350	100.15	85.521	19,834
2023-02-10	98.225	98.350	97.150	98.250	83.898	17,016
2023-02-09	99.675	100.10	98.150	98.800	84.368	12,103
2023-02-08	99.250	101.00	98.850	99.475	84.944	26,618
2023-02-07	99.150	99.500	98.100	99.150	84.667	25,021
2023-02-06	100.85	101.00	98.300	98.450	84.069	54,656
2023-02-03	102.00	102.00	100.90	101.05	86.289	30,728
2023-02-02	100.80	102.99	100.80	102.80	87.784	67,716
2023-02-01	102.75	103.40	99.150	99.575	85.030	65,943
2023-01-31	105.15	106.50	102.10	102.85	87.826	48,394
2023-01-30	106.30	106.30	103.37	104.05	88.851	27,220
2023-01-27	106.20	107.70	106.20	107.15	91.498	21,313
2023-01-26	105.90	105.90	104.50	105.15	89.790	15,222
2023-01-25	107.15	107.30	106.30	107.15	91.498	19,915
2023-01-24	107.00	107.70	107.00	107.20	91.541	23,400
2023-01-23	107.55	107.90	106.80	107.90	92.139	25,139
2023-01-20	107.05	107.50	106.60	106.80	91.199	13,109
2023-01-19	107.90	107.90	105.60	106.55	90.986	31,163
2023-01-18	108.45	109.20	107.50	108.10	92.309	8,602
2023-01-17	109.40	109.40	107.57	108.00	92.224	17,656
2023-01-16	107.75	109.40	107.50	108.60	92.736	23,046
2023-01-13	108.25	108.75	107.10	108.75	92.864	26,625
2023-01-12	106.10	108.50	105.70	108.20	92.395	28,544
2023-01-11	103.85	105.80	103.50	105.80	90.345	32,735
2023-01-10	101.88	103.80	101.30	103.75	88.595	22,272
2023-01-09	102.53	103.70	102.20	102.20	87.271	15,699

← NewerPage 16 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.