NCC AB (publ) (LON:0OFP)
London · Delayed Price · Currency is GBP · Price in SEK 225.87
+2.15 (0.96%)
At close: Sep 12, 2025
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 225.90 | 227.40 | 223.40 | 225.87 | 225.87 | 0.96% | 23,003 |
| Sep 11, 2025 | 221.80 | 225.60 | 221.80 | 223.72 | 223.72 | 2.82% | 66,830 |
| Sep 10, 2025 | 206.30 | 221.60 | 209.80 | 217.57 | 217.57 | 6.55% | 133,648 |
| Sep 9, 2025 | 203.05 | 204.80 | 203.20 | 204.20 | 204.20 | 2.46% | 4,855 |
| Sep 8, 2025 | 196.80 | 201.80 | 198.30 | 199.29 | 199.29 | 4.15% | 10,902 |
| Sep 5, 2025 | 189.60 | 197.30 | 189.20 | 191.35 | 191.35 | 1.94% | 14,543 |
| Sep 4, 2025 | 185.70 | 189.10 | 187.15 | 187.72 | 187.72 | 0.33% | 28,788 |
| Sep 3, 2025 | 189.45 | 190.45 | 186.40 | 187.10 | 187.10 | -1.36% | 4,245 |
| Sep 2, 2025 | 193.95 | 190.70 | 188.60 | 189.67 | 189.67 | -1.75% | 1,930 |
| Sep 1, 2025 | 194.25 | 194.80 | 192.50 | 193.05 | 193.05 | -0.77% | 3,360 |
| Aug 29, 2025 | 194.50 | 195.20 | 193.50 | 194.55 | 194.55 | 0.05% | 1,840 |
| Aug 28, 2025 | 195.45 | 196.70 | 193.50 | 194.45 | 194.45 | 1.30% | 9,098 |
| Aug 27, 2025 | 193.30 | 193.00 | 191.80 | 191.95 | 191.95 | -0.95% | 1,678 |
| Aug 26, 2025 | 196.65 | 194.70 | 192.90 | 193.80 | 193.80 | -1.35% | 1,920 |
| Aug 25, 2025 | 198.50 | 198.70 | 196.45 | 196.45 | 196.45 | -0.93% | 5,141 |
| Aug 22, 2025 | 195.50 | 198.90 | 195.90 | 198.30 | 198.30 | 0.94% | 21,030 |
| Aug 21, 2025 | 198.30 | 198.40 | 196.00 | 196.45 | 196.45 | -0.76% | 39,698 |
| Aug 20, 2025 | 197.40 | 198.20 | 197.20 | 197.95 | 197.95 | 1.61% | 1,816 |
| Aug 19, 2025 | 194.00 | 198.00 | 194.83 | 194.83 | 194.83 | 0.57% | 6,078 |
| Aug 18, 2025 | 195.85 | 196.40 | 192.70 | 193.72 | 193.72 | -1.16% | 3,779 |
| Aug 15, 2025 | 195.95 | 196.70 | 195.20 | 196.00 | 196.00 | 0.90% | 3,941 |
| Aug 14, 2025 | 193.90 | 195.10 | 193.70 | 194.26 | 194.26 | -0.81% | 3,667 |
| Aug 13, 2025 | 195.80 | 196.90 | 194.30 | 195.85 | 195.85 | 0.15% | 3,624 |
| Aug 12, 2025 | 195.45 | 197.20 | 195.40 | 195.55 | 195.55 | 0.18% | 2,863 |
| Aug 11, 2025 | 195.20 | 195.70 | 194.10 | 195.20 | 195.20 | 0.23% | 1,106 |
| Aug 8, 2025 | 193.65 | 195.20 | 194.10 | 194.75 | 194.75 | 1.13% | 2,736 |
| Aug 7, 2025 | 190.20 | 194.30 | 191.15 | 192.58 | 192.58 | 1.44% | 9,592 |
| Aug 6, 2025 | 188.35 | 190.25 | 188.90 | 189.84 | 189.84 | 1.48% | 1,954 |
| Aug 5, 2025 | 185.95 | 188.20 | 186.00 | 187.07 | 187.07 | 1.09% | 3,539 |
| Aug 4, 2025 | 184.35 | 186.00 | 184.40 | 185.05 | 185.05 | 0.08% | 9,714 |
| Aug 1, 2025 | 185.35 | 185.40 | 183.70 | 184.91 | 184.91 | -0.60% | 3,227 |
| Jul 31, 2025 | 186.00 | 186.30 | 185.10 | 186.02 | 186.02 | -1.65% | 4,216 |
| Jul 30, 2025 | 186.45 | 189.15 | 185.30 | 189.15 | 189.15 | 0.77% | 2,973 |
| Jul 29, 2025 | 185.40 | 188.00 | 186.50 | 187.70 | 187.70 | 0.66% | 5,475 |
| Jul 28, 2025 | 188.00 | 187.90 | 184.50 | 186.46 | 186.46 | 1.01% | 3,440 |
| Jul 25, 2025 | 185.65 | 186.40 | 184.00 | 184.60 | 184.60 | -0.57% | 34,304 |
| Jul 24, 2025 | 185.60 | 187.20 | 184.60 | 185.66 | 185.66 | 0.68% | 6,501 |
| Jul 23, 2025 | 182.85 | 185.30 | 183.00 | 184.40 | 184.40 | 1.66% | 507,066 |
| Jul 22, 2025 | 183.40 | 183.00 | 181.38 | 181.38 | 181.38 | -0.53% | 4,153 |
| Jul 21, 2025 | 182.70 | 183.40 | 181.65 | 182.34 | 182.34 | 0.15% | 5,023 |
| Jul 18, 2025 | 183.90 | 184.60 | 181.80 | 182.07 | 182.07 | -0.99% | 14,395 |
| Jul 17, 2025 | 184.25 | 184.90 | 182.30 | 183.89 | 183.89 | -2.72% | 6,552 |
| Jul 16, 2025 | 184.00 | 189.10 | 183.70 | 189.04 | 189.04 | 4.98% | 53,658 |
| Jul 15, 2025 | 182.35 | 181.90 | 178.10 | 180.07 | 180.07 | -0.04% | 10,850 |
| Jul 14, 2025 | 179.45 | 181.10 | 179.30 | 180.15 | 180.15 | -0.36% | 8,083 |
| Jul 11, 2025 | 179.70 | 181.35 | 179.90 | 180.79 | 180.79 | -0.38% | 18,997 |
| Jul 10, 2025 | 180.95 | 182.05 | 179.75 | 181.48 | 181.48 | 0.56% | 6,511 |
| Jul 9, 2025 | 177.30 | 181.20 | 178.15 | 180.46 | 180.46 | 2.04% | 30,019 |
| Jul 8, 2025 | 177.30 | 177.30 | 176.50 | 176.85 | 176.85 | -0.29% | 3,781 |
| Jul 7, 2025 | 177.45 | 178.50 | 176.30 | 177.36 | 177.36 | 0.09% | 5,311 |