NCC AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	162.35	162.90	161.20	162.60	155.30	2,515
2024-11-27	160.60	162.25	160.10	162.25	154.97	2,677
2024-11-26	161.10	161.10	159.15	159.15	152.00	1,279
2024-11-25	160.90	162.00	160.90	161.50	154.25	82,466
2024-11-22	158.40	160.50	158.40	160.20	153.01	1,263
2024-11-21	157.70	158.50	156.30	157.15	150.09	2,241
2024-11-20	159.70	161.40	157.80	158.55	151.43	2,034
2024-11-19	160.65	161.30	157.20	160.10	152.91	3,701
2024-11-18	160.20	160.20	159.20	159.95	152.77	2,511
2024-11-15	160.50	163.20	160.50	161.65	154.39	1,703
2024-11-14	159.45	160.80	157.80	160.00	152.82	4,498
2024-11-13	161.30	161.60	158.10	158.55	151.43	3,694
2024-11-12	163.15	164.00	161.30	161.75	154.49	1,536
2024-11-11	163.70	166.20	163.70	164.60	157.21	1,827
2024-11-08	159.50	162.70	159.50	161.30	154.06	5,651
2024-11-07	157.70	159.80	157.70	159.55	152.39	2,659
2024-11-06	157.60	158.60	156.05	156.05	149.04	2,004
2024-11-05	161.80	162.20	160.90	162.15	151.05	3,015
2024-11-04	162.30	164.10	161.70	162.55	151.42	1,011
2024-11-01	159.35	162.40	159.35	159.35	148.44	1,097
2024-10-31	159.35	159.50	157.90	159.35	148.44	2,458
2024-10-30	160.90	160.90	159.10	160.40	149.42	252,883
2024-10-29	162.80	163.30	160.00	161.20	150.16	6,293
2024-10-28	163.20	163.20	160.40	161.40	150.35	5,208
2024-10-25	169.90	172.70	164.40	165.00	153.70	6,796
2024-10-24	163.35	163.90	161.20	161.90	150.82	5,198
2024-10-23	164.85	165.20	163.70	165.00	153.70	5,038
2024-10-22	165.60	165.60	162.90	165.30	153.98	18,392
2024-10-21	167.30	167.90	165.30	165.70	154.36	6,197
2024-10-18	167.05	168.60	166.70	166.80	155.38	166,861
2024-10-17	166.30	168.00	166.30	166.35	154.96	2,496
2024-10-16	166.60	166.60	164.90	165.70	154.36	3,888
2024-10-15	167.00	167.00	166.00	166.80	155.38	4,310
2024-10-14	168.50	168.50	166.00	166.50	155.10	2,108
2024-10-11	168.60	169.60	167.90	168.20	156.69	3,766
2024-10-10	169.50	169.50	168.10	169.45	157.85	3,318
2024-10-09	168.75	170.50	168.40	169.90	158.27	3,374
2024-10-08	169.70	169.80	168.70	169.75	158.13	9,841
2024-10-07	171.15	172.00	168.80	169.25	157.66	5,467
2024-10-04	170.45	172.40	170.40	170.90	159.20	2,191
2024-10-03	170.25	170.50	169.20	170.35	158.69	4,194
2024-10-02	169.80	169.90	168.10	168.15	156.64	3,764
2024-10-01	169.85	171.80	169.10	169.50	157.90	3,540
2024-09-30	169.25	170.40	168.70	169.05	157.48	1,916
2024-09-27	170.90	170.90	168.10	168.90	157.34	2,918
2024-09-26	170.25	171.40	170.00	170.30	158.64	2,152
2024-09-25	168.30	170.00	168.30	169.90	158.27	3,039
2024-09-24	167.70	167.70	166.70	167.60	156.13	3,635
2024-09-23	163.90	167.70	163.90	167.70	156.22	1,854
2024-09-20	163.55	164.60	163.30	163.50	152.31	1,789
2024-09-19	162.80	163.80	162.80	163.25	152.07	6,855
2024-09-18	162.40	162.40	160.00	160.45	149.47	2,250
2024-09-17	162.45	162.90	162.30	162.55	151.42	1,427
2024-09-16	160.40	162.50	159.90	162.50	151.38	2,026
2024-09-13	160.30	161.90	160.30	161.10	150.07	1,888
2024-09-12	158.60	159.80	158.60	158.90	148.02	5,568
2024-09-11	158.20	159.20	156.60	158.15	147.32	3,344
2024-09-10	155.90	158.80	155.70	157.95	147.14	908
2024-09-09	155.05	156.40	154.70	154.70	144.11	1,807
2024-09-06	155.50	155.90	154.10	154.90	144.30	4,591

← NewerPage 9 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.