NCC AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.50	21.74	21.50	21.74	21.74	1.40%	74
Jan 29, 2026	21.44	21.44	21.44	21.44	21.44	0.37%	-
Jan 28, 2026	21.36	21.36	21.36	21.36	21.36	0.85%	-
Jan 27, 2026	21.18	21.18	21.18	21.18	21.18	0.28%	-
Jan 26, 2026	21.12	21.12	21.12	21.12	21.12	0.28%	-
Jan 23, 2026	21.06	21.06	21.06	21.06	21.06	3.74%	-
Jan 22, 2026	20.30	20.30	20.30	20.30	20.30	-0.39%	-
Jan 21, 2026	20.38	20.38	20.38	20.38	20.38	-0.97%	-
Jan 20, 2026	20.58	20.58	20.58	20.58	20.58	-2.56%	-
Jan 19, 2026	21.20	21.20	21.12	21.12	21.12	-2.49%	15
Jan 16, 2026	21.04	21.66	21.04	21.66	21.66	3.93%	150
Jan 15, 2026	20.84	20.84	20.84	20.84	20.84	-1.61%	-
Jan 14, 2026	21.18	21.18	21.18	21.18	21.18	-0.38%	-
Jan 13, 2026	21.26	21.26	21.26	21.26	21.26	0.28%	-
Jan 12, 2026	21.20	21.20	21.20	21.20	21.20	1.24%	-
Jan 9, 2026	20.94	20.94	20.94	20.94	20.94	-1.69%	-
Jan 8, 2026	21.30	21.30	21.30	21.30	21.30	4.41%	-
Jan 7, 2026	20.40	20.40	20.40	20.40	20.40	-0.20%	-
Jan 6, 2026	20.44	20.44	20.44	20.44	20.44	1.49%	-
Jan 5, 2026	20.14	20.14	20.14	20.14	20.14	0.20%	-
Jan 2, 2026	20.10	20.10	20.10	20.10	20.10	0.20%	-
Dec 30, 2025	20.06	20.06	20.06	20.06	20.06	1.67%	-
Dec 29, 2025	19.73	19.73	19.73	19.73	19.73	0.56%	-
Dec 23, 2025	19.62	19.62	19.62	19.62	19.62	1.50%	-
Dec 22, 2025	19.33	19.33	19.33	19.33	19.33	-0.10%	-
Dec 19, 2025	19.35	19.35	19.35	19.35	19.35	0.62%	-
Dec 18, 2025	19.23	19.23	19.23	19.23	19.23	-0.83%	-
Dec 17, 2025	19.39	19.39	19.39	19.39	19.39	0.31%	-
Dec 16, 2025	19.33	19.33	19.33	19.33	19.33	-0.51%	-
Dec 15, 2025	19.39	19.43	19.39	19.43	19.43	-1.32%	76
Dec 12, 2025	19.69	19.69	19.69	19.69	19.69	0.77%	-
Dec 11, 2025	19.54	19.54	19.54	19.54	19.54	-1.81%	-
Dec 10, 2025	19.90	19.90	19.90	19.90	19.90	1.17%	-
Dec 9, 2025	19.67	19.67	19.67	19.67	19.67	-0.20%	-
Dec 8, 2025	19.71	19.71	19.71	19.71	19.71	-0.61%	-
Dec 5, 2025	19.83	19.83	19.83	19.83	19.83	0.71%	-
Dec 4, 2025	19.69	19.69	19.69	19.69	19.69	1.34%	-
Dec 3, 2025	19.43	19.43	19.43	19.43	19.43	-0.26%	-
Dec 2, 2025	19.48	19.48	19.48	19.48	19.48	-0.26%	-
Dec 1, 2025	19.53	19.53	19.53	19.53	19.53	0.83%	-
Nov 28, 2025	19.37	19.37	19.37	19.37	19.37	0.57%	-
Nov 27, 2025	19.26	19.26	19.26	19.26	19.26	-0.05%	-
Nov 26, 2025	19.27	19.27	19.27	19.27	19.27	1.31%	-
Nov 25, 2025	19.02	19.02	19.02	19.02	19.02	2.64%	-
Nov 24, 2025	18.53	18.53	18.53	18.53	18.53	0.16%	-
Nov 21, 2025	18.50	18.50	18.50	18.50	18.50	-0.32%	-
Nov 20, 2025	18.56	18.56	18.56	18.56	18.56	-0.48%	-
Nov 19, 2025	18.65	18.65	18.65	18.65	18.65	-2.56%	-
Nov 18, 2025	18.93	19.14	18.93	19.14	19.14	1.11%	300
Nov 17, 2025	18.93	18.93	18.93	18.93	18.93	-1.10%	-