NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	168.50	170.90	168.50	170.90	170.90	38,501
2026-07-29	169.00	169.00	167.80	167.90	167.90	7,334
2026-07-28	169.65	171.50	169.10	169.10	169.10	6,030
2026-07-27	171.65	172.70	169.90	170.30	170.30	6,734
2026-07-24	169.25	170.50	168.70	170.40	170.40	5,006
2026-07-23	172.30	172.30	169.60	169.80	169.80	3,137
2026-07-22	169.45	173.10	169.20	172.95	172.95	3,396
2026-07-21	169.45	170.80	169.45	169.60	169.60	10,140
2026-07-20	169.20	172.00	169.10	169.70	169.70	8,771
2026-07-17	171.10	171.10	167.80	169.85	169.85	2,990
2026-07-16	171.80	171.80	170.70	170.90	170.90	1,499
2026-07-15	172.30	174.25	171.70	174.05	174.05	3,606
2026-07-14	178.60	178.60	169.50	170.00	170.00	2,084
2026-07-13	182.05	182.05	181.30	181.60	181.60	272
2026-07-10	187.65	187.90	183.00	183.80	183.80	2,845
2026-07-09	187.90	187.90	186.90	187.70	187.70	6,023
2026-07-08	189.60	189.60	186.20	187.90	187.90	2,796
2026-07-07	195.30	196.70	192.60	192.80	192.80	13,767
2026-07-06	195.90	197.40	195.30	196.75	196.75	18,806
2026-07-03	192.95	194.90	192.95	193.45	193.45	1,848
2026-07-02	188.60	191.10	186.70	191.05	191.05	5,490
2026-07-01	189.95	189.95	188.20	189.45	189.45	6,712
2026-06-30	192.25	193.10	190.70	190.70	190.70	3,719
2026-06-29	192.40	192.40	190.60	191.20	191.20	792
2026-06-26	194.50	194.50	192.65	194.30	194.30	2,321
2026-06-25	194.50	195.90	194.20	194.95	194.95	2,864
2026-06-24	192.40	194.40	191.70	193.50	193.50	3,559
2026-06-23	192.45	192.80	190.20	192.80	192.80	1,609
2026-06-22	194.30	194.50	191.60	194.50	194.50	1,389
2026-06-19	194.85	194.85	194.85	194.85	194.85	0
2026-06-18	195.20	195.20	192.80	194.85	194.85	158,736
2026-06-17	194.60	197.50	194.60	195.65	195.65	28,054
2026-06-16	192.50	193.65	191.50	193.65	193.65	2,109
2026-06-15	194.35	195.40	191.80	191.85	191.85	5,478
2026-06-12	189.90	192.65	189.90	192.65	192.65	3,425
2026-06-11	182.60	185.50	182.40	185.50	185.50	29,620
2026-06-10	178.25	184.10	177.50	182.75	182.75	36,651
2026-06-09	179.95	181.85	178.60	179.40	179.40	9,281
2026-06-08	181.65	181.80	180.00	180.70	180.70	19,333
2026-06-05	185.90	186.95	184.80	185.85	185.85	13,208
2026-06-04	185.15	186.95	184.90	186.15	186.15	20,897
2026-06-03	188.60	188.70	184.90	186.45	186.45	47,546
2026-06-02	192.45	192.90	188.60	188.80	188.80	15,220
2026-06-01	195.65	196.30	190.50	191.85	191.85	11,304
2026-05-29	197.95	200.00	195.70	198.95	198.95	4,421
2026-05-28	198.30	198.30	197.20	197.70	197.70	2,609
2026-05-27	201.10	203.50	200.90	202.40	202.40	6,883
2026-05-26	200.10	203.20	200.10	200.60	200.60	12,429
2026-05-22	193.20	195.10	192.70	194.05	194.05	4,682
2026-05-21	193.80	195.90	193.30	193.85	193.85	6,688
2026-05-20	189.50	195.90	189.50	195.90	195.90	21,745
2026-05-19	188.70	190.10	188.70	189.20	189.20	24,380
2026-05-18	190.25	190.25	187.15	188.50	188.50	20,054
2026-05-15	193.70	194.70	191.70	193.95	193.95	12,772
2026-05-14	195.60	195.60	195.60	195.60	195.60	0
2026-05-13	195.60	195.60	192.50	195.60	195.60	5,589
2026-05-12	197.45	197.80	194.20	195.60	195.60	4,239
2026-05-11	199.45	200.00	198.00	199.90	199.90	11,486
2026-05-08	198.40	200.80	197.50	200.80	200.80	957
2026-05-07	200.70	201.60	198.90	200.90	200.90	8,021

← NewerPage 2 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.