NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	122.30	122.30	119.70	120.65	99.857	86,929
2022-04-14	124.15	125.40	123.05	123.05	101.84	60,770
2022-04-13	124.85	125.00	122.90	123.05	101.84	40,977
2022-04-12	124.70	125.50	123.80	124.60	103.13	89,100
2022-04-11	128.20	128.30	126.00	126.30	104.53	68,858
2022-04-08	129.30	129.30	127.60	128.00	105.94	54,478
2022-04-07	128.15	129.40	124.90	128.25	106.15	649,184
2022-04-06	129.10	129.10	126.10	126.90	105.03	80,862
2022-04-05	134.60	134.60	132.10	133.25	107.80	40,323
2022-04-04	135.80	136.40	133.90	136.10	110.11	37,341
2022-04-01	134.25	135.50	133.80	135.40	109.54	30,823
2022-03-31	134.70	135.10	133.70	134.05	108.45	51,831
2022-03-30	135.70	135.70	133.50	133.85	108.29	52,372
2022-03-29	134.25	136.30	133.10	135.35	109.50	54,247
2022-03-28	134.20	134.80	132.30	133.25	107.80	68,915
2022-03-25	134.10	134.40	132.20	132.85	107.48	21,445
2022-03-24	135.50	135.50	132.70	133.65	108.13	46,488
2022-03-23	139.60	139.60	135.10	135.50	109.62	57,290
2022-03-22	139.55	140.00	138.80	139.35	112.74	117,758
2022-03-21	137.90	139.90	137.60	138.40	111.97	239,113
2022-03-18	134.25	135.70	133.60	134.65	108.94	91,800
2022-03-17	134.80	135.40	133.30	133.40	107.92	65,491
2022-03-16	133.30	134.50	132.10	133.95	108.37	101,843
2022-03-15	133.20	133.20	130.30	131.25	106.18	176,917
2022-03-14	133.40	135.00	132.90	133.70	108.17	74,532
2022-03-11	129.00	131.80	129.00	131.10	106.06	133,896
2022-03-10	128.35	129.20	126.70	128.30	103.80	71,595
2022-03-09	126.10	128.60	126.10	127.60	103.23	70,777
2022-03-08	122.10	126.20	122.10	123.00	99.510	101,182
2022-03-07	125.10	125.10	119.60	123.00	99.510	62,289
2022-03-04	129.10	129.20	126.00	127.05	102.79	63,932
2022-03-03	131.65	132.60	129.60	129.90	105.09	44,774
2022-03-02	129.05	131.60	127.00	130.80	105.82	70,576
2022-03-01	132.92	132.92	129.60	130.50	105.58	58,022
2022-02-28	129.65	133.60	129.60	132.85	107.48	35,543
2022-02-25	132.20	132.40	129.80	131.60	106.47	194,359
2022-02-24	128.90	132.10	127.60	130.40	105.50	106,176
2022-02-23	134.70	135.80	133.50	134.50	108.81	111,618
2022-02-22	132.85	135.90	132.10	134.45	108.77	92,121
2022-02-21	140.40	140.40	134.90	134.95	109.18	42,400
2022-02-18	144.10	144.10	139.92	140.20	113.43	198,309
2022-02-17	147.60	147.60	143.50	143.90	116.42	86,387
2022-02-16	147.55	147.60	145.16	146.20	118.28	42,120
2022-02-15	145.65	146.58	145.10	145.75	117.92	22,554
2022-02-14	148.10	148.10	144.20	144.25	116.70	125,118
2022-02-11	151.40	151.40	150.30	151.05	122.20	28,236
2022-02-10	151.20	151.90	150.20	150.30	121.60	62,958
2022-02-09	148.50	151.50	148.50	150.30	121.60	73,357
2022-02-08	145.40	148.70	145.40	148.30	119.98	65,819
2022-02-07	144.35	145.05	141.20	145.05	117.35	95,045
2022-02-04	152.70	155.20	143.00	143.80	116.34	130,119
2022-02-03	157.20	157.30	151.40	152.50	123.38	63,784
2022-02-02	157.20	158.00	154.80	156.30	126.45	52,244
2022-02-01	154.95	156.50	154.60	156.50	126.61	17,628
2022-01-31	155.15	156.00	153.20	153.70	124.35	8,148
2022-01-28	153.60	153.60	151.10	153.40	124.10	19,518
2022-01-27	153.10	155.90	153.10	154.40	124.91	36,829
2022-01-26	151.70	154.30	151.70	152.65	123.50	51,103
2022-01-25	154.05	154.90	150.30	151.50	122.57	14,648
2022-01-24	157.70	157.70	151.80	152.30	123.21	15,578

← NewerPage 20 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.