NCAB Group AB (publ) (LON:0AAQ)
London · Delayed Price · Currency is GBP · Price in SEK 39.36
-0.68 (-1.70%)
At close: Feb 12, 2026
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 39.95 | 39.64 | 38.14 | 39.36 | 39.36 | -1.70% | 31,475 |
| Feb 11, 2026 | 42.86 | 41.82 | 39.72 | 40.04 | 40.04 | -7.36% | 6,973 |
| Feb 10, 2026 | 45.20 | 44.94 | 43.22 | 43.22 | 43.22 | -5.14% | 3,013 |
| Feb 9, 2026 | 47.38 | 47.35 | 45.56 | 45.56 | 45.56 | -3.06% | 1,521 |
| Feb 6, 2026 | 47.01 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | 187,228 |
| Feb 5, 2026 | 46.40 | 47.66 | 46.90 | 46.90 | 46.90 | -2.29% | 1,003 |
| Feb 4, 2026 | 48.49 | 48.06 | 46.86 | 48.00 | 48.00 | -1.44% | 76 |
| Feb 3, 2026 | 47.55 | 48.76 | 47.92 | 48.70 | 48.70 | 3.00% | 2,630 |
| Feb 2, 2026 | 47.07 | 47.28 | 46.16 | 47.28 | 47.28 | 2.69% | 539 |
| Jan 30, 2026 | 46.08 | 46.36 | 46.04 | 46.04 | 46.04 | -0.69% | 379 |
| Jan 29, 2026 | 47.43 | 46.60 | 46.25 | 46.36 | 46.36 | -1.11% | 1,533 |
| Jan 28, 2026 | 46.18 | 47.30 | 46.88 | 46.88 | 46.88 | 1.12% | 1,323 |
| Jan 27, 2026 | 46.21 | 46.36 | 45.72 | 46.36 | 46.36 | -0.09% | 306 |
| Jan 26, 2026 | 46.69 | 46.86 | 46.28 | 46.40 | 46.40 | -3.21% | 13,271 |
| Jan 23, 2026 | 48.54 | 48.10 | 47.42 | 47.94 | 47.94 | 0.13% | 98,248 |
| Jan 22, 2026 | 48.15 | 48.10 | 47.32 | 47.88 | 47.88 | -0.25% | 82,880 |
| Jan 21, 2026 | 48.10 | 48.42 | 46.82 | 48.00 | 48.00 | 1.61% | 310,389 |
| Jan 20, 2026 | 48.02 | 47.44 | 47.12 | 47.24 | 47.24 | -1.30% | 657 |
| Jan 19, 2026 | 48.97 | 48.06 | 46.43 | 47.86 | 47.86 | -3.82% | 18,015 |
| Jan 16, 2026 | 49.73 | 51.45 | 49.14 | 49.76 | 49.76 | 6.92% | 58,886 |
| Jan 15, 2026 | 45.93 | 46.96 | 46.50 | 46.54 | 46.54 | 0.52% | 958 |
| Jan 14, 2026 | 47.63 | 47.32 | 46.09 | 46.30 | 46.30 | -3.22% | 2,083 |
| Jan 13, 2026 | 47.49 | 47.94 | 47.26 | 47.84 | 47.84 | 1.53% | 2,349 |
| Jan 12, 2026 | 46.77 | 47.92 | 45.86 | 47.12 | 47.12 | 1.23% | 5,300 |
| Jan 9, 2026 | 45.28 | 46.72 | 45.34 | 46.55 | 46.55 | 1.32% | 410 |
| Jan 8, 2026 | 46.69 | 46.52 | 44.98 | 45.94 | 45.94 | -2.47% | 5,110 |
| Jan 7, 2026 | 47.01 | 47.74 | 46.50 | 47.10 | 47.10 | 0.77% | 977,783 |
| Jan 5, 2026 | 46.86 | 47.14 | 46.73 | 46.74 | 46.74 | 0.09% | 368 |
| Jan 2, 2026 | 48.34 | 48.06 | 46.70 | 46.70 | 46.70 | -1.93% | 6,205 |
| Dec 30, 2025 | 47.81 | 47.62 | 47.62 | 47.62 | 47.62 | -1.41% | 128 |
| Dec 29, 2025 | 47.55 | 48.30 | 47.93 | 48.30 | 48.30 | 0.84% | 358 |
| Dec 23, 2025 | 47.83 | 48.48 | 47.76 | 47.90 | 47.90 | 0.08% | 5,825 |
| Dec 22, 2025 | 47.63 | 47.92 | 47.12 | 47.86 | 47.86 | 1.10% | 2,165 |
| Dec 19, 2025 | 47.38 | 47.67 | 47.06 | 47.34 | 47.34 | 0.81% | 1,721 |
| Dec 18, 2025 | 48.06 | 47.62 | 46.96 | 46.96 | 46.96 | -1.63% | 994 |
| Dec 17, 2025 | 49.53 | 49.34 | 47.66 | 47.74 | 47.74 | -5.09% | 2,193 |
| Dec 16, 2025 | 50.59 | 50.30 | 49.68 | 50.30 | 50.30 | -1.08% | 2,861 |
| Dec 15, 2025 | 51.58 | 50.85 | 50.25 | 50.85 | 50.85 | -2.12% | 752 |
| Dec 12, 2025 | 52.68 | 54.75 | 51.95 | 51.95 | 51.95 | -1.70% | 475,318 |
| Dec 11, 2025 | 51.81 | 53.65 | 52.25 | 52.85 | 52.85 | 0.96% | 1,098 |
| Dec 10, 2025 | 53.68 | 52.35 | 52.35 | 52.35 | 52.35 | -1.92% | 103 |
| Dec 9, 2025 | 52.59 | 54.55 | 52.95 | 53.38 | 53.38 | 0.80% | 15,069 |
| Dec 8, 2025 | 53.68 | 53.30 | 52.85 | 52.95 | 52.95 | -2.40% | 8,307 |
| Dec 5, 2025 | 54.45 | 54.25 | 53.60 | 54.25 | 54.25 | -0.09% | 1,787 |
| Dec 4, 2025 | 51.21 | 54.55 | 52.60 | 54.30 | 54.30 | 5.13% | 1,285 |
| Dec 3, 2025 | 52.16 | 52.50 | 50.05 | 51.65 | 51.65 | -0.77% | 6,679 |
| Dec 2, 2025 | 51.35 | 52.10 | 52.05 | 52.05 | 52.05 | 0.19% | 9 |
| Dec 1, 2025 | 51.16 | 52.90 | 51.08 | 51.95 | 51.95 | -0.48% | 830,335 |
| Nov 28, 2025 | 53.35 | 52.65 | 52.20 | 52.20 | 52.20 | 0.19% | 570 |
| Nov 27, 2025 | 51.59 | 52.10 | 52.10 | 52.10 | 52.10 | 0.58% | 4 |