NCC AB (publ) (LON:0OFP)
London · Delayed Price · Currency is GBP · Price in SEK 214.43
-1.16 (-0.54%)
At close: Dec 12, 2025
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 213.60 | 214.40 | 212.80 | 212.30 | 212.30 | -0.99% | 26,599 |
| 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 |
| Nov 25, 2025 | 212.00 | 215.80 | 213.20 | 214.50 | 214.50 | 1.97% | 11,971 |
| Nov 24, 2025 | 207.90 | 212.22 | 209.20 | 210.37 | 210.37 | 2.31% | 19,886 |
| Nov 21, 2025 | 204.25 | 206.60 | 203.80 | 205.62 | 205.62 | -1.24% | 10,095 |
| Nov 20, 2025 | 206.70 | 209.40 | 206.34 | 208.20 | 208.20 | 1.17% | 13,354 |
| Nov 19, 2025 | 208.10 | 208.00 | 204.40 | 205.80 | 205.80 | -0.69% | 41,144 |
| Nov 18, 2025 | 209.95 | 209.80 | 206.60 | 207.24 | 207.24 | -1.93% | 18,927 |
| Nov 17, 2025 | 210.00 | 213.00 | 210.20 | 211.32 | 211.32 | 0.72% | 9,774 |
| Nov 14, 2025 | 211.10 | 211.00 | 208.70 | 209.80 | 209.80 | -1.62% | 6,453 |
| Nov 13, 2025 | 212.40 | 215.40 | 212.00 | 213.25 | 213.25 | 0.92% | 18,176 |
| Nov 12, 2025 | 210.90 | 213.20 | 210.40 | 211.30 | 211.30 | 0.95% | 4,030 |
| Nov 11, 2025 | 208.20 | 210.80 | 207.60 | 209.31 | 209.31 | 1.21% | 15,356 |
| Nov 10, 2025 | 207.80 | 208.40 | 206.80 | 206.80 | 206.80 | 0.39% | 16,058 |
| Nov 7, 2025 | 206.40 | 207.50 | 204.60 | 206.00 | 206.00 | 0.14% | 14,907 |
| Nov 6, 2025 | 208.10 | 207.60 | 204.80 | 205.72 | 205.72 | -3.76% | 4,121 |
| Nov 5, 2025 | 213.20 | 214.20 | 213.10 | 213.76 | 209.26 | -0.21% | 5,328 |
| Nov 4, 2025 | 217.20 | 215.40 | 213.10 | 214.22 | 209.71 | -1.92% | 12,901 |
| Nov 3, 2025 | 218.10 | 218.40 | 216.30 | 218.40 | 213.80 | 0.40% | 9,124 |
| Oct 31, 2025 | 218.60 | 218.30 | 217.00 | 217.53 | 212.95 | -0.69% | 5,603 |
| Oct 30, 2025 | 221.80 | 221.80 | 216.60 | 219.04 | 214.43 | -1.48% | 12,974 |
| Oct 29, 2025 | 221.80 | 222.80 | 221.40 | 222.33 | 217.65 | -0.12% | 3,910 |
| Oct 28, 2025 | 222.30 | 223.00 | 220.00 | 222.60 | 217.91 | 0.62% | 132,903 |
| Oct 27, 2025 | 218.30 | 222.80 | 218.74 | 221.23 | 216.57 | 3.10% | 6,083 |
| Oct 24, 2025 | 216.50 | 217.20 | 213.60 | 214.57 | 210.05 | -0.04% | 18,885 |
| Oct 23, 2025 | 217.60 | 216.00 | 213.00 | 214.66 | 210.14 | 0.81% | 16,529 |
| Oct 22, 2025 | 212.00 | 213.40 | 212.00 | 212.94 | 208.45 | 0.56% | 463,242 |
| Oct 21, 2025 | 214.60 | 214.20 | 211.60 | 211.76 | 207.30 | -0.35% | 2,991 |
| Oct 20, 2025 | 212.10 | 214.40 | 211.80 | 212.51 | 208.03 | 0.62% | 11,214 |
| Oct 17, 2025 | 210.30 | 211.80 | 208.20 | 211.20 | 206.75 | 1.09% | 4,640 |
| Oct 16, 2025 | 210.60 | 210.80 | 207.50 | 208.93 | 204.53 | -1.37% | 5,291 |
| Oct 15, 2025 | 214.40 | 212.45 | 210.80 | 211.83 | 207.37 | -0.17% | 1,885 |
| Oct 14, 2025 | 210.00 | 214.00 | 210.30 | 212.20 | 207.73 | 1.03% | 15,739 |
| Oct 13, 2025 | 210.70 | 211.40 | 209.60 | 210.03 | 205.61 | -0.77% | 20,216 |
| Oct 10, 2025 | 213.10 | 212.60 | 210.60 | 211.66 | 207.21 | -0.21% | 19,888 |
| Oct 9, 2025 | 213.30 | 213.20 | 211.60 | 212.10 | 207.63 | -0.79% | 1,516 |
| Oct 8, 2025 | 215.60 | 214.60 | 213.00 | 213.80 | 209.30 | 0.04% | 16,519 |
| Oct 7, 2025 | 211.10 | 216.70 | 213.72 | 213.72 | 209.22 | 1.63% | 11,085 |