NCC AB (publ) (LON:0OFP)
London · Delayed Price · Currency is GBP · Price in SEK 219.20
-4.49 (-2.01%)
At close: Feb 11, 2026
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 224.80 | 223.00 | 218.80 | 219.20 | 219.20 | -2.01% | 3,248 |
| Feb 10, 2026 | 228.50 | 224.60 | 222.40 | 223.69 | 223.69 | -1.93% | 2,227 |
| Feb 9, 2026 | 229.80 | 229.40 | 226.10 | 228.08 | 228.08 | -0.66% | 3,742 |
| Feb 6, 2026 | 217.30 | 230.50 | 221.00 | 229.60 | 229.60 | 10.08% | 12,350 |
| Feb 5, 2026 | 217.00 | 215.60 | 207.80 | 208.58 | 208.58 | -11.48% | 9,952 |
| Feb 4, 2026 | 234.70 | 237.30 | 233.40 | 235.62 | 235.62 | 1.41% | 12,240 |
| Feb 3, 2026 | 233.60 | 234.60 | 231.00 | 232.35 | 232.35 | 0.20% | 4,344 |
| Feb 2, 2026 | 229.70 | 232.80 | 230.00 | 231.89 | 231.89 | 0.94% | 8,178 |
| Jan 30, 2026 | 230.80 | 231.40 | 229.00 | 229.72 | 229.72 | -0.30% | 1,586 |
| Jan 29, 2026 | 228.40 | 232.40 | 229.60 | 230.40 | 230.40 | 0.53% | 4,658 |
| Jan 28, 2026 | 228.40 | 229.80 | 228.00 | 229.20 | 229.20 | 0.51% | 6,188 |
| Jan 27, 2026 | 228.70 | 229.10 | 226.80 | 228.04 | 228.04 | 0.81% | 95,556 |
| Jan 26, 2026 | 226.40 | 228.20 | 225.60 | 226.21 | 226.21 | 0.08% | 17,324 |
| Jan 23, 2026 | 225.60 | 226.80 | 225.04 | 226.03 | 226.03 | 2.04% | 9,353 |
| Jan 22, 2026 | 219.10 | 225.60 | 220.50 | 221.51 | 221.51 | 0.78% | 12,824 |
| Jan 21, 2026 | 220.30 | 221.80 | 217.00 | 219.80 | 219.80 | 0.11% | 5,168 |
| Jan 20, 2026 | 221.60 | 221.20 | 219.00 | 219.57 | 219.57 | -2.01% | 8,012 |
| Jan 19, 2026 | 226.70 | 226.30 | 222.90 | 224.06 | 224.06 | -2.31% | 7,956 |
| Jan 16, 2026 | 227.70 | 230.40 | 228.40 | 229.36 | 229.36 | 0.57% | 3,543 |
| Jan 15, 2026 | 226.20 | 229.40 | 225.80 | 228.05 | 228.05 | 1.31% | 40,256 |
| Jan 14, 2026 | 230.60 | 229.60 | 224.90 | 225.10 | 225.10 | -1.87% | 10,809 |
| Jan 13, 2026 | 231.30 | 230.00 | 225.80 | 229.40 | 229.40 | -0.02% | 24,161 |
| Jan 12, 2026 | 230.10 | 231.20 | 228.20 | 229.44 | 229.44 | 0.29% | 11,819 |
| Jan 9, 2026 | 228.60 | 230.40 | 227.80 | 228.78 | 228.78 | -1.17% | 5,391 |
| Jan 8, 2026 | 231.50 | 232.60 | 228.20 | 231.48 | 231.48 | 0.29% | 4,802 |
| Jan 7, 2026 | 225.00 | 231.60 | 225.40 | 230.83 | 230.83 | 4.83% | 19,399 |
| Jan 5, 2026 | 221.50 | 221.70 | 220.20 | 220.20 | 220.20 | 0.03% | 1,681 |
| Jan 2, 2026 | 219.40 | 221.60 | 218.40 | 220.12 | 220.12 | -0.58% | 3,414 |
| Dec 30, 2025 | 219.00 | 221.40 | 217.60 | 221.40 | 221.40 | 1.31% | 3,469 |
| Dec 29, 2025 | 215.80 | 219.40 | 215.40 | 218.54 | 218.54 | 1.41% | 3,305 |
| Dec 23, 2025 | 215.50 | 216.60 | 214.80 | 215.50 | 215.50 | 0.30% | 1,901 |
| Dec 22, 2025 | 213.50 | 216.20 | 213.20 | 214.85 | 214.85 | 0.27% | 2,894 |
| Dec 19, 2025 | 213.40 | 214.80 | 212.60 | 214.27 | 214.27 | 0.53% | 12,370 |
| Dec 18, 2025 | 213.10 | 213.80 | 211.60 | 213.14 | 213.14 | 0.25% | 9,647 |
| Dec 17, 2025 | 214.80 | 214.00 | 212.20 | 212.60 | 212.60 | -0.87% | 7,149 |
| Dec 16, 2025 | 214.60 | 215.20 | 213.00 | 214.46 | 214.46 | 0.37% | 2,981 |
| Dec 15, 2025 | 214.70 | 214.40 | 212.80 | 213.67 | 213.67 | -0.35% | 26,778 |
| Dec 12, 2025 | 216.60 | 216.60 | 213.50 | 214.43 | 214.43 | -0.54% | 3,268 |
| Dec 11, 2025 | 215.60 | 217.40 | 214.40 | 215.58 | 215.58 | -0.71% | 36,102 |
| Dec 10, 2025 | 218.80 | 218.40 | 213.80 | 217.13 | 217.12 | -0.61% | 24,483 |
| Dec 9, 2025 | 216.80 | 219.40 | 216.40 | 218.46 | 218.46 | 0.03% | 3,969 |
| Dec 8, 2025 | 218.80 | 219.20 | 217.20 | 218.40 | 218.40 | -0.84% | 6,968 |
| Dec 5, 2025 | 220.00 | 221.40 | 220.25 | 220.25 | 220.25 | 0.09% | 5,560 |
| Dec 4, 2025 | 218.70 | 221.00 | 218.20 | 220.05 | 220.05 | 1.10% | 4,630 |
| Dec 3, 2025 | 215.80 | 218.60 | 217.00 | 217.64 | 217.64 | 1.04% | 5,205 |
| Dec 2, 2025 | 216.40 | 217.00 | 215.30 | 215.41 | 215.41 | 0.19% | 12,072 |
| Dec 1, 2025 | 216.60 | 217.00 | 214.20 | 215.00 | 215.00 | -0.50% | 6,260 |
| Nov 28, 2025 | 216.20 | 217.00 | 214.40 | 216.07 | 216.07 | 0.36% | 6,854 |
| Nov 27, 2025 | 215.20 | 216.00 | 214.80 | 215.30 | 215.30 | 0.22% | 17,875 |
| Nov 26, 2025 | 216.10 | 215.00 | 212.60 | 214.83 | 214.83 | 0.15% | 9,188 |