NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	83.025	84.550	82.700	83.875	69.420	30,421
2022-10-10	81.500	83.700	81.350	82.600	68.365	24,820
2022-10-07	82.100	83.100	80.800	80.925	66.978	16,628
2022-10-06	81.600	83.750	81.600	82.500	68.282	81,903
2022-10-05	84.000	84.000	80.400	80.825	66.896	35,547
2022-10-04	82.600	83.950	82.050	83.675	69.254	43,615
2022-10-03	79.175	81.750	78.550	81.725	67.640	112,460
2022-09-30	77.600	80.587	77.150	79.975	66.192	50,734
2022-09-29	79.750	79.750	75.900	77.425	64.081	77,856
2022-09-28	78.850	79.650	77.450	79.500	65.799	55,699
2022-09-27	82.075	82.450	79.550	80.275	66.440	92,805
2022-09-26	86.600	86.600	82.950	82.950	68.654	95,967
2022-09-23	90.550	91.400	88.650	90.700	75.069	34,192
2022-09-22	91.500	91.500	90.675	90.675	75.048	75,961
2022-09-21	92.500	92.950	91.000	92.350	76.434	17,376
2022-09-20	96.250	96.250	90.896	91.375	75.627	40,088
2022-09-16	95.950	95.950	94.000	94.900	78.545	60,784
2022-09-15	95.450	95.950	94.800	95.550	79.083	20,703
2022-09-14	97.850	97.850	95.331	95.750	79.248	39,742
2022-09-13	101.70	101.70	98.450	98.450	81.483	55,245
2022-09-12	102.18	102.70	101.40	101.73	84.194	26,663
2022-09-09	99.000	101.20	99.000	101.10	83.676	114,231
2022-09-08	99.175	99.750	97.550	98.550	81.566	31,220
2022-09-07	98.850	99.150	98.500	98.850	81.814	50,047
2022-09-06	100.50	101.60	99.300	100.20	82.931	28,420
2022-09-05	98.875	100.15	98.650	100.15	82.890	17,324
2022-09-02	99.825	101.00	98.050	100.30	83.014	53,505
2022-09-01	100.70	100.70	99.350	99.425	82.290	52,095
2022-08-31	101.43	102.00	100.70	101.78	84.235	19,907
2022-08-30	102.48	103.50	100.70	101.00	83.594	34,183
2022-08-26	103.65	104.60	101.10	101.53	84.028	43,944
2022-08-25	102.65	103.75	101.50	103.75	85.870	16,870
2022-08-24	102.08	102.65	101.20	102.65	84.959	75,838
2022-08-23	100.80	102.60	100.20	101.83	84.276	18,519
2022-08-22	103.20	103.20	101.10	101.83	84.276	13,907
2022-08-19	106.30	106.30	104.00	104.30	86.325	16,096
2022-08-18	106.30	107.30	106.30	107.30	88.808	19,338
2022-08-17	108.00	108.30	105.30	105.40	87.235	20,179
2022-08-16	108.10	108.40	107.50	107.70	89.139	5,422
2022-08-15	108.85	109.30	107.70	107.75	89.180	14,007
2022-08-12	107.80	109.79	107.40	108.70	89.966	14,363
2022-08-11	106.25	107.65	106.20	107.65	89.097	34,864
2022-08-10	102.08	106.40	101.10	106.30	87.980	58,118
2022-08-09	103.80	103.80	101.48	101.48	83.987	33,198
2022-08-08	102.70	104.10	102.70	103.30	85.497	35,389
2022-08-05	103.35	104.20	101.50	101.78	84.235	62,793
2022-08-04	102.70	103.90	102.70	103.90	85.994	42,006
2022-08-03	100.75	102.70	100.50	101.98	84.400	39,461
2022-08-02	101.73	102.00	100.50	101.15	83.718	67,716
2022-08-01	104.90	104.90	102.80	103.20	85.414	47,977
2022-07-29	103.00	105.30	103.00	104.40	86.408	53,475
2022-07-28	101.10	102.30	100.80	101.53	84.028	129,025
2022-07-27	100.45	101.40	100.20	101.38	83.904	81,766
2022-07-26	102.10	102.10	100.10	100.60	83.262	107,405
2022-07-25	101.80	103.20	101.80	102.95	85.207	84,790
2022-07-22	99.800	102.80	99.540	102.08	84.483	115,119
2022-07-21	98.225	100.60	97.850	100.20	82.931	162,605
2022-07-20	100.15	100.90	98.196	98.575	81.586	218,986
2022-07-19	105.30	105.30	100.10	101.05	83.635	378,094
2022-07-18	109.10	110.70	109.10	110.65	91.580	28,234

← NewerPage 18 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.