NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	105.70	108.60	105.60	107.70	89.139	39,138
2022-07-14	107.70	107.70	105.60	106.05	87.773	24,283
2022-07-13	108.95	109.10	107.50	108.85	90.091	29,471
2022-07-12	104.80	109.20	104.80	108.35	89.677	31,419
2022-07-11	108.30	108.30	104.70	106.90	88.477	97,994
2022-07-08	109.30	110.30	107.40	109.45	90.587	19,532
2022-07-07	107.00	108.81	107.00	108.20	89.553	41,797
2022-07-06	105.60	108.20	105.60	107.55	89.015	47,551
2022-07-05	105.10	105.82	103.50	104.45	86.449	22,272
2022-07-04	105.65	105.70	103.70	104.35	86.366	25,068
2022-07-01	103.10	105.15	103.10	104.95	86.863	23,395
2022-06-30	104.30	104.50	102.00	102.55	84.876	33,742
2022-06-29	107.00	108.30	106.40	106.80	88.394	92,852
2022-06-28	107.10	108.00	106.20	107.75	89.180	61,158
2022-06-27	105.40	107.10	105.40	106.35	88.021	66,039
2022-06-24	103.00	103.00	103.00	103.00	85.249	0
2022-06-23	103.80	103.80	102.50	103.00	85.249	34,639
2022-06-22	104.45	104.70	101.00	103.80	85.911	49,014
2022-06-21	107.40	107.70	104.70	105.40	87.235	63,941
2022-06-20	104.95	106.60	104.80	105.40	87.235	40,247
2022-06-17	104.90	105.60	103.60	104.75	86.697	112,521
2022-06-16	108.00	108.00	103.20	104.20	86.242	89,024
2022-06-15	108.80	110.00	108.20	108.30	89.635	90,086
2022-06-14	112.05	112.80	108.60	108.90	90.132	124,745
2022-06-13	115.20	115.20	111.45	111.45	92.243	46,650
2022-06-10	119.50	119.50	116.90	117.85	97.540	66,007
2022-06-09	122.10	122.10	119.20	119.40	98.822	53,952
2022-06-08	122.50	122.80	121.90	122.75	101.60	12,681
2022-06-07	122.75	123.50	121.00	121.45	100.52	48,041
2022-06-06	123.25	123.25	123.25	123.25	102.01	0
2022-06-01	123.25	123.25	122.10	123.25	102.01	30,540
2022-05-31	125.95	126.50	122.76	123.50	102.22	74,351
2022-05-30	128.30	129.30	125.60	126.30	104.53	64,535
2022-05-27	125.70	127.80	125.30	126.70	104.86	48,841
2022-05-26	123.40	123.40	123.40	123.40	102.13	0
2022-05-25	124.10	126.00	122.89	123.40	102.13	13,187
2022-05-24	125.75	126.70	123.40	123.40	102.13	160,386
2022-05-23	127.30	128.50	125.75	125.75	104.08	18,155
2022-05-20	123.80	127.00	123.80	125.25	103.66	68,779
2022-05-19	125.80	125.80	123.00	123.40	102.13	337,055
2022-05-18	129.90	129.90	126.30	126.90	105.03	54,949
2022-05-17	128.30	130.30	126.60	129.40	107.10	179,858
2022-05-16	126.50	127.40	124.30	126.25	104.49	51,081
2022-05-13	125.00	126.70	125.00	126.15	104.41	52,272
2022-05-12	123.00	124.30	121.90	123.80	102.46	103,285
2022-05-11	121.85	124.60	120.60	124.00	102.63	258,220
2022-05-10	117.50	121.00	117.50	120.05	99.360	75,054
2022-05-09	116.45	116.80	113.40	116.00	96.008	100,443
2022-05-06	121.30	121.30	117.25	117.25	97.043	57,447
2022-05-05	123.50	126.00	122.40	122.55	101.43	74,418
2022-05-04	124.00	124.40	121.00	122.45	101.35	118,964
2022-05-03	123.45	125.00	122.70	123.65	102.34	119,867
2022-04-29	122.80	124.80	121.90	122.80	101.64	141,305
2022-04-28	123.25	124.70	120.40	122.80	101.64	199,353
2022-04-27	117.95	118.20	115.50	117.75	97.457	101,810
2022-04-26	119.20	119.20	117.10	117.75	97.457	102,945
2022-04-25	120.30	120.30	117.40	118.10	97.746	43,763
2022-04-22	123.21	123.21	121.70	121.70	100.73	44,941
2022-04-21	119.60	124.10	119.60	123.25	102.01	142,916
2022-04-20	120.10	120.10	118.90	119.35	98.781	105,269

← NewerPage 19 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.