NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	160.80	160.80	158.10	158.10	127.91	6,023
2022-01-20	161.35	162.60	161.00	161.70	130.82	15,771
2022-01-19	160.65	162.20	160.30	161.85	130.94	9,229
2022-01-18	161.90	161.90	160.90	161.90	130.98	5,665
2022-01-17	166.30	166.50	164.50	165.95	134.26	16,371
2022-01-14	165.75	166.60	164.60	164.95	133.45	14,961
2022-01-13	165.05	167.70	164.70	165.80	134.14	10,797
2022-01-12	165.90	166.30	164.80	165.40	133.81	16,574
2022-01-11	164.15	165.30	163.70	165.15	133.61	12,032
2022-01-10	167.90	167.90	163.31	164.35	132.96	13,677
2022-01-07	168.45	169.00	167.00	168.00	135.92	20,519
2022-01-06	169.55	169.55	169.55	169.55	137.17	0
2022-01-05	169.35	170.40	169.00	169.55	137.17	12,122
2022-01-04	167.75	169.60	167.46	169.55	137.17	7,524
2021-12-31	168.70	168.70	168.70	168.70	136.48	0
2021-12-30	168.10	168.70	167.00	168.70	136.48	8,280
2021-12-29	166.65	167.90	166.50	166.65	134.82	7,265
2021-12-24	163.90	163.90	163.90	163.90	132.60	0
2021-12-23	162.10	164.20	162.10	163.90	132.60	12,659
2021-12-22	160.75	161.30	159.20	160.35	129.73	11,393
2021-12-21	159.35	160.70	159.20	159.40	128.96	8,654
2021-12-20	158.70	158.70	157.28	158.00	127.83	22,930
2021-12-17	157.50	159.90	157.50	159.25	128.84	21,858
2021-12-16	155.95	158.40	155.90	156.70	126.77	14,329
2021-12-15	152.65	155.60	152.60	155.60	125.88	10,861
2021-12-14	154.90	154.90	152.61	152.90	123.70	29,189
2021-12-13	155.50	157.50	154.20	154.90	125.32	15,617
2021-12-10	154.80	155.40	154.40	154.80	125.24	13,884
2021-12-09	156.90	156.90	155.10	155.45	125.76	23,014
2021-12-08	159.60	159.60	156.10	157.15	127.14	24,723
2021-12-07	157.60	159.10	157.40	158.25	128.03	5,154
2021-12-06	155.10	156.10	155.10	155.55	125.84	5,811
2021-12-03	155.65	155.65	155.65	155.65	125.92	10,041
2021-12-02	154.35	156.50	153.80	156.20	126.37	29,129
2021-12-01	154.95	156.85	154.00	156.85	126.90	11,704
2021-11-30	156.50	156.50	153.00	154.70	125.16	44,605
2021-11-29	157.30	159.90	156.40	157.10	127.10	8,538
2021-11-26	161.05	161.30	156.10	156.10	126.29	32,497
2021-11-25	160.90	164.45	160.90	164.45	133.04	23,347
2021-11-24	160.05	160.10	158.70	159.90	129.36	33,784
2021-11-23	161.50	161.80	160.08	161.15	130.37	38,677
2021-11-22	162.70	162.70	161.10	162.45	131.43	18,320
2021-11-19	161.70	162.90	160.20	162.50	131.47	28,107
2021-11-18	161.75	162.20	160.70	161.60	130.74	1,367,830
2021-11-17	161.00	162.40	161.00	161.00	130.25	6,961
2021-11-16	160.55	160.70	159.70	159.95	129.40	11,893
2021-11-15	159.80	161.05	159.80	161.05	130.29	15,241
2021-11-12	157.25	159.80	156.30	159.05	128.68	12,353
2021-11-11	157.50	158.90	157.00	157.75	127.62	12,430
2021-11-10	156.60	158.30	156.60	156.65	126.73	23,226
2021-11-09	156.30	157.40	155.45	155.45	125.76	8,963
2021-11-08	155.65	157.10	154.90	155.65	125.92	24,520
2021-11-05	155.70	158.00	155.40	155.40	123.70	5,834
2021-11-04	154.90	156.50	154.90	155.40	123.70	10,492
2021-11-03	155.00	155.00	152.70	154.55	123.02	29,279
2021-11-02	151.30	156.20	146.30	155.90	124.10	45,701
2021-11-01	149.55	151.60	149.10	149.10	118.68	11,661
2021-10-29	149.30	150.10	148.20	149.65	119.12	14,599
2021-10-28	148.45	149.50	148.40	148.90	118.53	6,259
2021-10-27	146.80	148.50	146.20	147.75	117.61	14,670

← NewerPage 21 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.