NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	100.30	100.30	100.30	100.30	85.649	0
2023-01-05	100.73	102.10	100.30	100.30	85.649	5,005
2023-01-04	98.900	101.50	98.550	100.30	85.649	49,961
2023-01-03	99.550	100.50	98.000	98.500	84.112	54,162
2022-12-30	98.525	98.750	97.250	98.750	84.325	46,718
2022-12-29	97.375	99.060	96.953	98.275	83.920	6,377
2022-12-28	98.275	99.050	97.150	97.300	83.087	16,674
2022-12-23	98.128	98.925	98.128	98.925	84.475	30,222
2022-12-22	98.200	98.200	96.500	97.400	83.172	20,143
2022-12-21	96.525	98.150	96.300	98.150	83.813	9,759
2022-12-20	95.200	96.300	93.700	95.575	81.614	42,171
2022-12-19	96.300	96.300	94.600	95.550	81.593	39,666
2022-12-16	97.600	97.600	95.750	95.750	81.763	141,674
2022-12-15	100.50	100.50	97.296	97.900	83.599	27,131
2022-12-14	100.85	102.30	100.10	101.53	86.695	18,077
2022-12-13	99.875	103.70	97.800	101.63	86.780	25,239
2022-12-12	100.50	100.50	99.400	99.875	85.286	14,470
2022-12-09	99.625	101.90	99.000	101.88	86.994	31,317
2022-12-08	100.41	100.41	98.250	98.575	84.176	39,935
2022-12-07	100.80	101.00	98.900	100.90	86.161	26,780
2022-12-06	101.45	101.70	100.70	101.38	86.567	11,728
2022-12-05	101.78	103.20	101.58	101.58	86.738	43,197
2022-12-02	101.05	101.70	100.20	100.80	86.076	22,499
2022-12-01	101.40	102.00	100.70	101.53	86.695	25,499
2022-11-30	100.60	101.50	100.10	100.75	86.033	39,412
2022-11-29	100.60	101.40	100.40	101.38	86.567	11,495
2022-11-28	100.60	101.20	100.20	100.20	85.563	16,864
2022-11-25	100.10	101.30	99.300	101.30	86.503	25,574
2022-11-24	99.750	102.20	99.700	100.35	85.692	21,594
2022-11-23	99.900	99.900	98.500	98.850	84.411	12,646
2022-11-22	100.55	100.80	99.200	100.45	85.777	5,629
2022-11-21	101.05	101.10	99.950	100.55	85.862	1,937
2022-11-18	99.200	101.30	98.500	100.90	86.161	74,088
2022-11-17	99.850	100.70	97.896	98.150	83.813	43,840
2022-11-16	100.10	100.10	98.750	99.950	85.350	21,295
2022-11-15	100.30	101.10	98.650	101.00	86.247	30,027
2022-11-14	101.48	101.50	99.400	100.10	85.478	61,288
2022-11-11	100.45	101.10	99.000	100.80	86.076	56,752
2022-11-10	96.900	99.896	95.000	99.125	84.645	39,890
2022-11-09	98.550	98.550	96.700	97.925	83.621	143,982
2022-11-08	96.800	98.550	96.800	98.075	83.749	46,230
2022-11-07	98.075	98.750	96.700	97.300	83.087	71,807
2022-11-04	99.100	101.00	97.525	97.525	80.717	33,930
2022-11-03	100.60	100.90	96.600	97.525	80.717	106,025
2022-11-02	100.50	103.50	98.450	101.53	84.028	2,719,101
2022-11-01	97.000	100.00	96.050	99.900	82.683	151,417
2022-10-31	91.875	92.500	89.650	91.700	75.896	44,108
2022-10-28	90.250	91.850	89.750	91.400	75.648	14,127
2022-10-27	91.350	92.700	90.750	91.500	75.731	49,488
2022-10-26	89.150	91.950	89.150	91.525	75.751	24,550
2022-10-25	87.900	89.050	86.500	88.975	73.641	37,445
2022-10-24	86.650	87.159	85.050	86.350	71.468	66,555
2022-10-21	85.425	85.800	83.900	85.050	70.392	18,267
2022-10-20	85.500	86.850	84.800	86.200	71.344	29,280
2022-10-19	87.450	87.450	85.247	86.075	71.241	27,312
2022-10-18	88.325	89.050	87.800	88.600	73.331	22,612
2022-10-17	84.675	87.950	84.300	87.600	72.503	23,839
2022-10-14	84.200	85.900	84.100	84.850	70.227	42,965
2022-10-13	81.775	83.400	80.750	82.875	68.592	30,113
2022-10-12	84.250	84.250	82.225	82.225	68.054	46,285

← NewerPage 17 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.