NCAB Group AB (publ) (LON:0AAQ)
London · Delayed Price · Currency is GBP · Price in SEK 52.15
-0.93 (-1.74%)
At close: Oct 8, 2025
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.73 | 52.75 | 52.00 | 52.15 | 52.15 | -1.74% | 3,486 |
| Oct 7, 2025 | 53.25 | 53.55 | 51.90 | 53.08 | 53.08 | -1.12% | 2,783 |
| Oct 6, 2025 | 51.24 | 53.73 | 52.55 | 53.67 | 53.67 | 2.89% | 2,440 |
| Oct 3, 2025 | 52.16 | 53.40 | 51.83 | 52.17 | 52.17 | 1.79% | 3,348 |
| Oct 2, 2025 | 49.82 | 51.25 | 50.50 | 51.25 | 51.25 | 3.58% | 4,071 |
| Oct 1, 2025 | 51.39 | 49.91 | 49.42 | 49.48 | 49.48 | 1.50% | 10,922 |
| Sep 30, 2025 | 51.96 | 49.80 | 48.68 | 48.75 | 48.75 | -2.20% | 33,721 |
| Sep 29, 2025 | 50.49 | 50.90 | 49.32 | 49.85 | 49.85 | -1.49% | 4,391 |
| Sep 26, 2025 | 50.83 | 50.60 | 50.60 | 50.60 | 50.60 | -2.06% | 210 |
| Sep 25, 2025 | 52.26 | 52.80 | 51.66 | 51.66 | 51.66 | -0.22% | 421,437 |
| Sep 24, 2025 | 53.10 | 52.85 | 51.60 | 51.78 | 51.78 | -5.30% | 10,023 |
| Sep 23, 2025 | 56.30 | 56.55 | 53.70 | 54.67 | 54.67 | -3.75% | 804 |
| Sep 22, 2025 | 56.40 | 56.80 | 56.45 | 56.80 | 56.80 | 2.60% | 321 |
| Sep 19, 2025 | 55.93 | 56.00 | 55.36 | 55.36 | 55.36 | -0.34% | 723 |
| Sep 18, 2025 | 54.58 | 55.95 | 54.55 | 55.55 | 55.55 | 3.24% | 3,404 |
| Sep 17, 2025 | 54.73 | 54.65 | 53.81 | 53.81 | 53.81 | -1.24% | 1,572 |
| Sep 16, 2025 | 53.83 | 54.49 | 54.10 | 54.49 | 54.49 | 4.71% | 586 |
| Sep 15, 2025 | 50.83 | 52.40 | 51.18 | 52.04 | 52.04 | 2.94% | 7,509 |
| Sep 12, 2025 | 50.63 | 50.55 | 49.56 | 50.55 | 50.55 | 0.06% | 2,266 |
| Sep 11, 2025 | 48.93 | 51.15 | 50.15 | 50.52 | 50.52 | 1.60% | 3,941 |
| Sep 10, 2025 | 48.07 | 49.96 | 49.36 | 49.72 | 49.72 | 3.59% | 8,235 |
| Sep 9, 2025 | 48.91 | 49.28 | 47.82 | 48.00 | 48.00 | -2.08% | 1,014 |
| Sep 8, 2025 | 49.25 | 49.24 | 48.84 | 49.02 | 49.02 | 1.79% | 4,281 |
| Sep 5, 2025 | 48.86 | 48.24 | 48.16 | 48.16 | 48.16 | 0.75% | 182 |
| Sep 4, 2025 | 48.26 | 48.00 | 47.76 | 47.80 | 47.80 | 0.17% | 193 |
| Sep 3, 2025 | 47.55 | 48.31 | 47.58 | 47.72 | 47.72 | -1.09% | 3,976 |
| Sep 2, 2025 | 50.49 | 49.66 | 48.25 | 48.25 | 48.25 | -2.69% | 657 |
| Sep 1, 2025 | 49.06 | 50.25 | 49.06 | 49.58 | 49.58 | -4.38% | 9,117 |
| Aug 29, 2025 | 51.07 | 51.85 | 50.20 | 51.85 | 51.85 | -0.26% | 557 |
| Aug 28, 2025 | 50.87 | 52.55 | 51.20 | 51.99 | 51.99 | 0.90% | 828,945 |
| Aug 27, 2025 | 51.21 | 51.53 | 51.25 | 51.53 | 51.53 | -0.79% | 574 |
| Aug 26, 2025 | 51.68 | 52.00 | 50.85 | 51.93 | 51.93 | -1.31% | 2,624,130 |
| Aug 25, 2025 | 52.85 | 52.90 | 52.45 | 52.63 | 52.63 | -1.54% | 1,160 |
| Aug 22, 2025 | 52.35 | 53.80 | 52.43 | 53.45 | 53.45 | 1.62% | 16,195 |
| Aug 21, 2025 | 51.11 | 52.70 | 52.00 | 52.60 | 52.60 | 0.38% | 1,248 |
| Aug 20, 2025 | 52.88 | 52.45 | 52.00 | 52.40 | 52.40 | -0.19% | 1,761 |
| Aug 19, 2025 | 53.15 | 53.00 | 52.30 | 52.50 | 52.50 | 1.11% | 5,195 |
| Aug 18, 2025 | 51.63 | 52.20 | 51.80 | 51.92 | 51.92 | -0.82% | 2,283 |
| Aug 15, 2025 | 52.83 | 53.55 | 52.35 | 52.35 | 52.35 | -0.29% | 892 |
| Aug 14, 2025 | 52.36 | 52.63 | 52.30 | 52.50 | 52.50 | -0.66% | 27,294 |
| Aug 13, 2025 | 53.40 | 53.10 | 52.65 | 52.85 | 52.85 | -0.09% | 1,214 |
| Aug 12, 2025 | 53.45 | 55.00 | 52.35 | 52.90 | 52.90 | 1.29% | 620,902 |
| Aug 11, 2025 | 54.53 | 54.38 | 52.18 | 52.23 | 52.23 | -3.11% | 503,437 |
| Aug 8, 2025 | 52.68 | 53.90 | 53.80 | 53.90 | 53.90 | 1.13% | 397 |
| Aug 7, 2025 | 52.30 | 53.30 | 52.60 | 53.30 | 53.30 | 1.33% | 939 |
| Aug 6, 2025 | 53.20 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% | 1,863 |
| Aug 5, 2025 | 52.35 | 53.35 | 52.40 | 52.40 | 52.40 | -0.19% | 172,098 |
| Aug 4, 2025 | 53.45 | 53.15 | 52.45 | 52.50 | 52.50 | -0.57% | 4,152 |
| Aug 1, 2025 | 54.15 | 53.10 | 52.80 | 52.80 | 52.80 | -2.94% | 314 |
| Jul 31, 2025 | 53.63 | 54.45 | 53.85 | 54.40 | 54.40 | 0.61% | 3,803 |