NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	221.00	230.50	221.00	228.90	228.90	12,350
2026-02-05	215.60	215.60	207.80	213.70	213.70	9,952
2026-02-04	234.70	237.30	233.40	235.00	235.00	12,240
2026-02-03	233.60	234.60	231.00	232.35	232.35	4,344
2026-02-02	230.00	232.80	230.00	231.89	231.89	8,178
2026-01-30	230.80	231.40	228.30	228.30	228.30	1,586
2026-01-29	229.60	232.40	229.60	231.10	231.10	4,658
2026-01-28	228.40	229.80	228.00	228.40	228.40	6,188
2026-01-27	228.70	229.10	226.80	228.04	228.04	95,556
2026-01-26	226.40	228.20	225.60	226.21	226.21	17,324
2026-01-23	225.60	226.80	225.04	225.60	225.60	9,353
2026-01-22	220.50	225.60	220.50	223.50	223.50	12,824
2026-01-21	220.30	221.80	217.00	219.60	219.60	5,168
2026-01-20	221.20	221.20	219.00	219.57	219.57	8,012
2026-01-19	226.30	226.30	222.90	224.06	224.06	7,956
2026-01-16	228.40	230.40	228.40	230.30	230.30	3,543
2026-01-15	226.20	229.40	225.80	228.40	228.40	40,256
2026-01-14	229.60	229.60	224.90	225.40	225.40	10,809
2026-01-13	230.00	230.00	225.80	229.40	229.40	24,161
2026-01-12	230.10	231.20	228.20	229.44	229.44	11,819
2026-01-09	228.60	230.40	227.80	229.50	229.50	5,391
2026-01-08	231.50	232.60	228.20	229.00	229.00	4,802
2026-01-07	225.40	231.60	225.40	229.90	229.90	19,399
2026-01-06	219.80	219.80	219.80	219.80	219.80	0
2026-01-05	221.50	221.70	219.80	219.80	219.80	1,681
2026-01-02	219.40	221.60	218.40	219.80	219.80	3,414
2025-12-31	221.20	221.20	221.20	221.20	221.20	0
2025-12-30	219.00	221.40	217.60	221.20	221.20	3,469
2025-12-29	215.80	219.40	215.40	218.20	218.20	3,305
2025-12-24	215.50	215.50	215.50	215.50	215.50	0
2025-12-23	215.50	216.60	214.80	215.50	215.50	1,901
2025-12-22	213.50	216.20	213.20	216.20	216.20	2,894
2025-12-19	213.40	214.80	212.60	213.40	213.40	12,370
2025-12-18	213.10	213.80	211.60	213.10	213.10	9,647
2025-12-17	214.00	214.00	212.20	213.40	213.40	7,149
2025-12-16	214.60	215.20	213.00	214.46	214.46	2,981
2025-12-15	214.40	214.40	212.80	213.67	213.67	26,778
2025-12-12	216.60	216.60	213.50	213.90	213.90	3,268
2025-12-11	215.60	217.40	214.40	215.60	215.60	36,102
2025-12-10	218.40	218.40	213.60	213.60	213.60	24,483
2025-12-09	216.80	219.40	216.40	218.46	218.46	3,969
2025-12-08	218.80	219.20	217.20	218.40	218.40	6,968
2025-12-05	220.00	221.40	220.00	220.00	220.00	5,560
2025-12-04	218.70	221.30	218.20	221.30	221.30	4,630
2025-12-03	217.00	218.70	217.00	218.70	218.70	5,205
2025-12-02	216.40	217.00	215.30	215.41	215.41	12,072
2025-12-01	216.60	217.00	214.20	215.00	215.00	6,260
2025-11-28	216.20	217.00	214.40	216.20	216.20	6,854
2025-11-27	215.20	216.00	214.80	215.20	215.20	17,875
2025-11-26	215.00	215.00	212.60	213.30	213.30	9,188
2025-11-25	213.20	215.80	213.20	214.50	214.50	11,971
2025-11-24	209.20	212.22	209.20	210.37	210.37	19,886
2025-11-21	204.25	206.60	203.80	205.00	205.00	10,095
2025-11-20	206.70	209.40	206.34	208.60	208.60	13,354
2025-11-19	208.00	208.00	204.40	205.90	205.90	41,144
2025-11-18	209.80	209.80	206.60	207.24	207.24	18,927
2025-11-17	210.20	213.00	210.20	211.32	211.32	9,774
2025-11-14	211.00	211.00	208.70	210.60	210.60	6,453
2025-11-13	212.40	215.40	212.00	212.40	212.40	41,246
2025-11-12	210.90	213.20	210.40	213.00	213.00	4,030

← NewerPage 4 of 5 · 254 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.