NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	195.85	196.40	192.70	195.85	191.72	3,779
2025-08-15	195.95	196.70	195.20	195.95	191.81	3,941
2025-08-14	193.90	195.10	193.70	193.90	189.81	3,667
2025-08-13	195.80	196.90	194.30	195.80	191.67	3,624
2025-08-12	195.45	197.20	195.40	195.65	191.52	2,863
2025-08-11	195.20	195.70	194.10	195.20	191.08	1,106
2025-08-08	194.10	195.60	194.10	195.60	191.47	2,736
2025-08-07	191.15	194.30	191.15	194.10	190.00	9,592
2025-08-06	188.90	190.30	188.90	190.30	186.28	1,954
2025-08-05	186.00	188.20	186.00	187.80	183.84	3,539
2025-08-04	184.40	186.00	184.40	184.85	180.95	9,714
2025-08-01	185.35	185.40	183.70	185.35	181.44	3,227
2025-07-31	186.00	186.60	185.10	186.60	182.66	4,215
2025-07-30	186.45	189.15	185.30	185.55	181.63	2,973
2025-07-29	186.50	188.00	186.50	187.00	183.05	5,571
2025-07-28	187.90	187.90	184.50	185.60	181.68	3,440
2025-07-25	185.65	186.40	184.00	185.15	181.24	34,304
2025-07-24	185.60	187.20	184.60	184.70	180.80	6,501
2025-07-23	183.00	185.40	183.00	185.40	181.49	507,066
2025-07-22	183.00	183.00	181.38	182.55	178.70	4,153
2025-07-21	182.70	183.40	181.65	182.55	178.70	5,023
2025-07-18	183.90	184.60	181.50	181.50	177.67	14,395
2025-07-17	184.25	184.90	182.30	183.25	179.38	6,552
2025-07-16	184.00	189.10	183.70	183.80	179.92	53,658
2025-07-15	181.90	181.90	178.10	179.85	176.05	10,850
2025-07-14	179.45	181.10	179.30	179.45	175.66	8,083
2025-07-11	179.70	181.35	179.70	179.70	175.91	18,997
2025-07-10	180.95	182.05	179.75	180.45	176.64	6,511
2025-07-09	178.15	181.20	178.15	179.65	175.86	30,019
2025-07-08	177.30	177.30	176.50	177.30	173.56	3,781
2025-07-07	177.45	178.50	176.30	177.45	173.70	5,311
2025-07-04	177.80	177.80	176.95	177.80	174.05	2,460
2025-07-03	176.40	178.40	176.00	178.25	174.49	9,857
2025-07-02	176.10	176.10	174.50	174.65	170.96	6,455
2025-07-01	177.10	179.60	176.00	177.50	173.75	6,990
2025-06-30	178.00	178.00	175.70	176.60	172.87	84,634
2025-06-27	171.20	173.40	171.20	173.10	169.45	4,391
2025-06-26	168.25	170.60	168.20	170.05	166.46	29,453
2025-06-25	178.20	178.50	167.90	168.75	165.19	47,914
2025-06-24	188.10	188.10	184.90	185.85	181.93	24,396
2025-06-23	184.00	186.10	184.00	186.10	182.17	16,625
2025-06-20	185.90	185.90	185.90	185.90	181.98	0
2025-06-19	188.00	188.00	184.40	185.90	181.98	3,836
2025-06-18	189.50	190.50	189.20	189.50	185.50	2,879
2025-06-17	191.05	191.10	188.80	189.10	185.11	21,453
2025-06-16	191.15	193.20	191.10	193.10	189.02	9,662
2025-06-13	190.70	194.40	190.70	191.75	187.70	3,080
2025-06-12	189.95	192.20	189.60	191.55	187.51	8,618
2025-06-11	191.00	191.10	188.95	190.75	186.72	6,048
2025-06-10	190.15	191.80	189.40	190.15	186.14	12,198
2025-06-09	190.20	192.30	190.20	190.60	186.58	7,251
2025-06-06	190.30	190.30	190.30	190.30	186.28	0
2025-06-05	190.50	190.60	189.10	190.30	186.28	23,822
2025-06-04	187.55	190.70	187.55	190.65	186.63	18,405
2025-06-03	184.55	186.90	184.55	186.20	182.27	2,401
2025-06-02	180.85	184.40	179.70	184.40	180.51	2,489
2025-05-30	184.85	185.20	180.75	181.15	177.33	48,804
2025-05-29	184.95	184.95	184.95	184.95	181.05	0
2025-05-28	185.85	186.80	184.20	184.95	181.05	10,964
2025-05-27	188.00	188.00	184.80	184.95	181.05	4,083

← NewerPage 6 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.