NCC AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 208.20 | 208.80 | 204.20 | 207.00 | 200.22 | 145,607 |
| 2025-11-05 | 213.80 | 214.80 | 212.20 | 212.20 | 200.90 | 134,305 |
| 2025-11-04 | 217.20 | 217.40 | 212.80 | 214.20 | 202.79 | 172,044 |
| 2025-11-03 | 217.60 | 219.20 | 215.80 | 218.20 | 206.58 | 153,965 |
| 2025-10-31 | 218.00 | 218.80 | 216.20 | 217.60 | 206.01 | 78,110 |
| 2025-10-30 | 221.80 | 223.00 | 216.40 | 217.80 | 206.20 | 266,598 |
| 2025-10-29 | 222.20 | 222.80 | 220.20 | 221.80 | 209.99 | 91,253 |
| 2025-10-28 | 222.20 | 223.80 | 219.80 | 221.40 | 209.61 | 165,373 |
| 2025-10-27 | 218.00 | 223.40 | 216.40 | 221.80 | 209.99 | 176,360 |
| 2025-10-24 | 216.00 | 218.00 | 213.00 | 217.40 | 205.82 | 605,515 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 6.5000 SEK |
| 2025-11-06 | 4.5000 SEK |
| 2025-05-08 | 6.5000 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 |
| 2020-10-30 | 2.5000 SEK |
| 2020-04-02 | 24.1083 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.