NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	180.30	183.20	180.30	181.05	177.23	9,175
2025-05-22	181.40	181.40	178.40	180.15	176.35	4,247
2025-05-21	183.65	183.65	180.90	182.85	178.99	3,415
2025-05-20	183.90	184.80	183.40	183.90	180.02	6,071
2025-05-19	181.95	183.40	180.70	182.20	178.35	6,917
2025-05-16	183.55	183.60	181.80	183.55	179.68	7,886
2025-05-15	181.20	183.90	181.10	183.05	179.19	7,460
2025-05-14	180.60	182.50	180.00	180.85	177.03	7,191
2025-05-13	180.35	181.20	178.60	180.35	176.54	26,150
2025-05-12	179.10	180.50	179.10	179.10	175.32	43,197
2025-05-09	178.20	178.20	176.80	177.20	173.46	24,835
2025-05-08	179.40	179.40	176.30	177.75	174.00	8,516
2025-05-07	185.15	186.40	184.50	185.15	176.84	506,148
2025-05-06	186.15	186.50	184.00	184.20	175.93	7,919
2025-05-02	183.30	185.10	183.30	183.30	175.07	6,483
2025-05-01	181.00	181.00	181.00	181.00	172.87	0
2025-04-30	177.40	181.00	172.60	181.00	172.87	67,350
2025-04-29	193.40	193.40	181.00	181.00	172.87	18,196
2025-04-28	191.20	192.90	190.25	192.20	183.57	13,059
2025-04-25	189.80	191.45	189.80	191.45	182.85	7,309
2025-04-24	185.65	188.70	185.20	187.70	179.27	8,336
2025-04-23	185.30	187.40	185.30	186.65	178.27	5,836
2025-04-22	179.15	183.60	178.30	183.20	174.97	1,711
2025-04-17	181.10	181.10	179.46	180.15	172.06	1,013
2025-04-16	176.10	181.20	175.50	181.20	173.06	7,039
2025-04-15	174.20	176.90	174.20	175.40	167.52	2,387
2025-04-14	171.10	173.90	170.20	172.75	164.99	5,225
2025-04-11	168.05	168.40	164.90	166.00	158.55	33,676
2025-04-10	174.40	174.40	167.00	168.05	160.50	16,089
2025-04-09	166.45	166.70	161.90	165.75	158.31	31,401
2025-04-08	168.50	171.40	163.90	170.70	163.04	5,268
2025-04-07	162.40	166.90	162.10	164.80	157.40	7,236
2025-04-04	181.45	184.20	171.50	172.80	165.04	4,947
2025-04-03	187.80	191.80	185.10	185.75	177.41	3,361
2025-04-02	191.41	191.41	188.30	190.20	181.66	5,356
2025-04-01	190.90	192.50	190.90	191.90	183.28	3,428
2025-03-31	189.95	191.35	189.00	191.35	182.76	4,170
2025-03-28	192.00	193.70	192.00	192.30	183.67	630
2025-03-27	194.25	195.30	192.00	192.10	183.48	4,411
2025-03-26	196.50	196.50	194.00	194.90	186.15	5,630
2025-03-25	194.05	195.90	191.30	195.25	186.48	6,513
2025-03-24	193.10	193.10	191.65	193.10	184.43	1,167
2025-03-21	193.00	193.00	191.70	192.55	183.90	893
2025-03-20	195.00	195.40	193.15	195.00	186.24	4,478
2025-03-19	191.80	194.80	191.50	193.70	185.00	4,772
2025-03-18	194.30	194.60	191.10	192.80	184.14	16,046
2025-03-17	194.40	194.95	192.80	194.40	185.67	6,092
2025-03-14	192.55	194.00	192.10	194.00	185.29	3,926
2025-03-13	191.40	193.40	190.80	191.50	182.90	1,997
2025-03-12	190.00	191.50	189.70	190.60	182.04	2,490
2025-03-11	190.55	192.40	187.90	189.35	180.85	3,336
2025-03-10	191.20	193.20	189.90	191.10	182.52	7,106
2025-03-07	188.90	192.00	187.10	190.50	181.95	7,495
2025-03-06	194.20	194.20	188.60	189.45	180.94	2,779
2025-03-05	193.85	199.00	193.65	193.65	184.96	2,132
2025-03-04	196.50	197.20	192.60	194.25	185.53	8,351
2025-03-03	197.00	199.10	197.00	199.10	190.16	7,185
2025-02-28	197.30	197.30	194.60	195.85	187.06	3,017
2025-02-27	199.30	200.20	198.10	199.35	190.40	4,360
2025-02-26	197.30	199.20	197.30	198.85	189.92	3,911

← NewerPage 7 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.