NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	208.20	210.80	207.60	209.31	209.31	15,356
2025-11-10	207.80	208.40	206.80	206.80	206.80	16,058
2025-11-07	206.40	207.50	204.60	206.30	206.30	14,907
2025-11-06	207.60	207.60	204.80	205.50	205.50	4,121
2025-11-05	213.20	214.20	213.10	213.20	208.70	5,328
2025-11-04	215.40	215.40	213.10	213.70	209.19	12,901
2025-11-03	218.10	218.40	216.30	218.10	213.50	9,124
2025-10-31	218.30	218.30	217.00	217.40	212.81	5,603
2025-10-30	221.80	221.80	216.60	216.70	212.13	12,974
2025-10-29	221.80	222.80	221.40	221.50	216.82	3,910
2025-10-28	222.30	223.00	220.00	222.30	217.61	132,903
2025-10-27	218.74	222.80	218.74	222.00	217.31	6,083
2025-10-24	216.50	217.90	213.60	217.90	213.30	18,885
2025-10-23	216.00	216.00	213.00	214.30	209.78	16,529
2025-10-22	212.00	213.40	212.00	212.10	207.62	463,242
2025-10-21	214.30	214.30	211.60	214.30	209.78	2,991
2025-10-20	212.10	214.40	211.80	213.10	208.60	11,214
2025-10-17	210.30	211.80	208.20	210.30	205.86	4,640
2025-10-16	210.60	210.80	207.50	208.80	204.39	5,291
2025-10-15	212.45	212.45	210.80	212.00	207.53	1,885
2025-10-14	210.30	214.00	210.30	212.50	208.01	15,739
2025-10-13	210.70	211.40	209.60	210.70	206.25	20,216
2025-10-10	213.10	213.10	210.60	213.10	208.60	19,888
2025-10-09	213.20	213.20	211.50	211.50	207.04	1,516
2025-10-08	214.60	214.60	213.00	213.20	208.70	16,519
2025-10-07	213.72	216.70	213.72	216.00	211.44	11,085
2025-10-06	210.20	211.20	209.00	209.40	204.98	6,095
2025-10-03	208.80	211.00	208.80	208.80	204.39	1,880
2025-10-02	211.70	214.20	207.20	209.30	204.88	6,329
2025-10-01	215.70	218.40	214.40	218.40	213.79	8,256
2025-09-30	212.60	216.80	212.60	214.60	210.07	31,746
2025-09-29	211.50	213.40	211.20	212.20	207.72	10,790
2025-09-26	208.20	211.00	207.40	208.20	203.81	5,935
2025-09-25	209.90	209.90	207.80	209.90	205.47	55,797
2025-09-24	213.80	213.80	211.00	211.00	206.55	8,125
2025-09-23	211.50	213.80	210.60	211.60	207.13	15,683
2025-09-22	214.60	214.60	211.00	212.30	207.82	23,899
2025-09-19	216.80	216.80	213.40	215.70	211.15	25,694
2025-09-18	222.00	225.40	214.80	219.40	214.77	23,465
2025-09-17	220.30	224.60	219.60	222.50	217.80	695,757
2025-09-16	226.00	226.00	220.40	221.60	216.92	19,784
2025-09-15	226.30	228.60	225.60	226.20	221.43	12,486
2025-09-12	225.90	227.40	223.40	225.70	220.94	23,003
2025-09-11	221.80	225.60	221.80	224.60	219.86	66,830
2025-09-10	209.80	221.60	209.80	220.80	216.14	133,648
2025-09-09	203.05	204.80	203.05	203.05	198.76	4,855
2025-09-08	198.30	201.80	198.30	200.80	196.56	10,902
2025-09-05	189.60	197.30	189.20	196.15	192.01	14,543
2025-09-04	187.15	189.10	187.15	187.65	183.69	28,788
2025-09-03	189.45	190.45	186.40	186.95	183.00	4,245
2025-09-02	190.70	190.70	188.60	189.95	185.94	1,930
2025-09-01	194.25	194.80	192.50	194.25	190.15	3,360
2025-08-29	194.50	195.20	193.50	194.50	190.39	1,840
2025-08-28	195.45	196.70	193.50	195.40	191.28	9,098
2025-08-27	193.30	193.30	191.80	193.30	189.22	1,678
2025-08-26	194.70	194.70	192.90	194.50	190.39	1,920
2025-08-22	195.90	198.90	195.90	198.30	194.11	21,030
2025-08-21	198.30	198.40	196.00	196.20	192.06	39,698
2025-08-20	197.40	198.20	197.05	197.05	192.89	1,816
2025-08-19	194.83	198.15	194.83	198.15	193.97	6,078

← NewerPage 5 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.