NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	195.00	203.60	195.00	200.60	200.60	7,681
2026-05-05	197.70	199.00	197.00	198.48	198.48	2,002,396
2026-05-01	199.85	199.85	199.85	199.85	199.85	0
2026-04-30	199.50	201.00	199.50	199.85	199.85	10,678
2026-04-29	206.00	206.00	198.55	202.00	202.00	28,579
2026-04-28	215.20	215.80	211.00	211.90	211.90	9,772
2026-04-27	218.00	219.00	215.20	215.80	215.80	215,292
2026-04-24	220.40	221.00	217.50	220.10	220.10	4,125
2026-04-23	223.20	223.20	220.60	222.21	222.21	2,432
2026-04-22	226.40	226.40	224.00	225.40	225.40	7,523
2026-04-21	226.50	227.10	225.60	226.20	226.20	1,986
2026-04-20	226.70	227.60	225.80	227.39	227.39	1,057
2026-04-17	225.60	229.20	224.70	229.10	229.10	10,954
2026-04-16	224.70	225.20	222.80	225.00	225.00	3,030
2026-04-15	225.70	226.00	221.80	223.40	223.40	4,454
2026-04-14	225.60	226.60	223.20	225.40	225.40	14,213
2026-04-13	224.60	225.00	223.20	223.20	223.20	2,130
2026-04-10	220.30	225.40	220.20	225.40	225.40	14,340
2026-04-09	217.20	218.80	215.80	217.20	217.20	8,029
2026-04-08	217.20	217.20	214.80	215.90	215.90	17,178
2026-04-07	209.00	211.50	207.80	208.40	208.40	2,029
2026-04-02	206.20	211.80	206.20	211.80	211.80	10,900
2026-04-01	209.70	212.40	209.40	210.20	210.20	6,227
2026-03-31	202.40	208.40	202.00	208.10	208.10	211,282
2026-03-30	196.50	201.40	196.30	199.75	199.75	13,200
2026-03-27	198.85	198.85	192.80	197.55	197.55	20,003
2026-03-26	201.70	203.65	201.60	203.65	203.65	4,646
2026-03-25	205.60	206.10	202.00	202.60	202.60	7,260
2026-03-24	203.85	204.20	201.00	201.88	201.88	7,189
2026-03-23	200.00	208.00	196.00	202.96	202.96	32,000
2026-03-20	208.50	208.80	204.30	205.90	205.90	97,423
2026-03-19	205.80	205.80	203.80	205.40	205.40	572
2026-03-18	209.70	211.80	209.70	209.70	209.70	4,870
2026-03-17	209.60	210.60	208.00	210.00	210.00	7,701
2026-03-16	209.50	212.60	208.80	211.15	211.15	3,464
2026-03-13	211.10	213.00	210.00	210.80	210.80	2,003
2026-03-12	213.80	213.80	210.60	213.80	213.80	2,253
2026-03-11	213.10	215.40	211.80	213.00	213.00	23,033
2026-03-10	213.60	216.40	213.60	215.28	215.28	24,917
2026-03-09	207.40	207.40	204.60	206.70	206.70	1,645
2026-03-06	213.20	213.20	210.80	213.10	213.10	797
2026-03-05	214.60	214.80	211.20	212.60	212.60	2,183
2026-03-04	211.80	216.80	211.80	216.10	216.10	13,643
2026-03-03	212.00	212.00	207.80	211.40	211.40	3,810
2026-03-02	215.60	219.20	215.60	217.70	217.70	16,296
2026-02-27	222.40	223.20	220.20	220.30	220.30	16,803
2026-02-26	224.60	224.60	221.60	223.00	223.00	8,157
2026-02-25	227.00	227.00	224.40	225.70	225.70	6,718
2026-02-24	221.80	229.10	220.80	228.00	228.00	8,725
2026-02-23	221.40	221.40	219.40	219.60	219.60	3,693
2026-02-20	219.40	223.60	219.40	223.60	223.60	10,396
2026-02-19	220.20	220.20	218.20	220.20	220.20	11,599
2026-02-18	218.50	220.20	217.00	218.40	218.40	43,340
2026-02-17	215.20	216.20	214.60	215.20	215.20	3,217
2026-02-16	216.00	216.00	214.60	215.80	215.80	10,093
2026-02-13	216.20	218.40	214.80	216.70	216.70	103,428
2026-02-12	220.50	221.00	215.60	217.60	217.60	4,933
2026-02-11	223.00	223.00	218.80	218.90	218.90	3,248
2026-02-10	224.60	224.60	222.40	223.69	223.69	2,227
2026-02-09	229.40	229.40	226.10	228.08	228.08	3,742

← NewerPage 3 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.