NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	193.85	195.50	193.85	193.85	185.15	2,620
2025-02-24	193.55	195.00	193.00	193.70	185.00	4,141
2025-02-21	195.45	196.30	193.20	193.20	184.53	7,674
2025-02-20	192.85	196.20	192.20	195.90	187.10	8,611
2025-02-19	193.90	195.50	190.50	192.20	183.57	6,632
2025-02-18	194.50	194.50	191.45	192.70	184.05	1,530
2025-02-17	194.65	195.50	193.80	194.65	185.91	4,262
2025-02-14	196.50	196.50	193.50	194.90	186.15	30,649
2025-02-13	193.10	197.50	193.10	196.60	187.77	25,795
2025-02-12	184.00	191.50	184.00	190.70	182.14	42,230
2025-02-11	181.65	183.65	180.80	183.65	175.40	9,067
2025-02-10	186.40	186.40	177.80	180.15	172.06	10,728
2025-02-07	183.80	185.60	183.00	183.80	175.55	4,836
2025-02-06	179.05	183.60	178.40	179.05	171.01	4,178
2025-02-05	179.35	179.40	177.70	179.10	171.06	2,959
2025-02-04	178.65	179.40	177.30	177.55	169.58	9,897
2025-02-03	176.20	178.50	175.80	178.30	170.29	3,911
2025-01-31	180.70	180.70	178.00	179.25	171.20	2,258
2025-01-30	179.05	181.10	178.70	179.05	171.01	3,421
2025-01-29	179.60	181.50	178.70	179.70	171.63	2,100
2025-01-28	179.65	179.65	177.60	179.65	171.58	22,596
2025-01-27	179.10	180.80	178.60	179.60	171.54	2,267
2025-01-24	179.30	181.90	179.30	179.65	171.58	2,252
2025-01-23	176.60	178.30	175.00	178.15	170.15	4,242
2025-01-22	168.40	178.30	168.40	177.60	169.63	10,793
2025-01-21	163.40	166.70	163.40	165.40	157.97	1,821
2025-01-20	161.30	162.30	160.80	160.85	153.63	2,994
2025-01-17	160.70	162.70	160.70	161.90	154.63	8,844
2025-01-16	158.80	160.00	158.70	158.75	151.62	1,867
2025-01-15	153.95	158.30	153.80	158.30	151.19	4,834
2025-01-14	153.95	154.90	153.20	153.30	146.42	1,369
2025-01-13	155.25	155.60	153.70	153.70	146.80	4,602
2025-01-10	155.95	157.90	155.80	157.00	149.95	2,141
2025-01-09	154.75	155.60	154.00	154.25	147.32	2,091
2025-01-08	156.85	158.20	154.90	154.90	147.95	3,449
2025-01-07	164.90	164.90	157.20	157.70	150.62	6,113
2025-01-06	163.90	163.90	163.90	163.90	156.54	0
2025-01-03	163.90	165.20	163.90	163.90	156.54	7,993
2025-01-02	162.80	163.40	162.50	162.80	155.49	2,246
2024-12-31	163.10	163.10	163.10	163.10	155.78	0
2024-12-30	162.30	163.30	161.70	163.10	155.78	1,760
2024-12-27	160.50	162.70	160.50	162.15	154.87	2,606
2024-12-24	161.10	161.10	161.10	161.10	153.87	0
2024-12-23	159.60	161.10	159.00	161.10	153.87	2,532
2024-12-20	158.80	160.10	157.80	159.95	152.77	2,661
2024-12-19	160.50	161.50	158.75	158.75	151.62	1,154
2024-12-18	161.55	162.90	161.50	162.75	155.44	987
2024-12-17	162.20	162.20	160.60	161.90	154.63	5,208
2024-12-16	163.60	163.90	162.40	163.60	156.25	4,610
2024-12-13	164.30	165.00	164.00	164.65	157.26	2,958
2024-12-12	165.15	165.40	163.20	165.40	157.97	6,740
2024-12-11	164.65	165.60	164.10	164.75	157.35	2,872
2024-12-10	165.70	166.10	164.40	165.70	158.26	1,799
2024-12-09	165.70	167.50	165.40	165.65	158.21	2,870
2024-12-06	164.30	165.70	164.30	164.55	157.16	3,343
2024-12-05	166.40	167.00	164.60	165.00	157.59	1,073
2024-12-04	164.60	167.35	164.10	167.35	159.84	3,728
2024-12-03	163.30	164.70	162.80	163.20	155.87	5,266
2024-12-02	162.45	163.20	160.90	162.45	155.16	2,051
2024-11-29	161.40	162.40	161.40	162.15	154.87	985

← NewerPage 8 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.