NCC AB (publ) (LON:0OFP)
London · Delayed Price · Currency is GBP · Price in SEK 211.66
-0.44 (-0.21%)
At close: Oct 10, 2025
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 210.00 | 214.00 | 210.30 | 212.20 | 212.20 | 1.03% | 15,739 |
| Oct 13, 2025 | 210.70 | 211.40 | 209.60 | 210.03 | 210.03 | -0.77% | 20,216 |
| Oct 10, 2025 | 213.10 | 212.60 | 210.60 | 211.66 | 211.66 | -0.21% | 19,888 |
| Oct 9, 2025 | 213.30 | 213.20 | 211.60 | 212.10 | 212.10 | -0.79% | 1,516 |
| Oct 8, 2025 | 215.60 | 214.60 | 213.00 | 213.80 | 213.80 | 0.04% | 16,519 |
| Oct 7, 2025 | 211.10 | 216.70 | 213.72 | 213.72 | 213.72 | 1.63% | 11,085 |
| Oct 6, 2025 | 210.20 | 211.20 | 209.00 | 210.28 | 210.28 | 0.14% | 6,095 |
| Oct 3, 2025 | 208.70 | 211.00 | 208.80 | 209.99 | 209.99 | -0.62% | 1,880 |
| Oct 2, 2025 | 211.70 | 214.20 | 207.20 | 211.31 | 211.31 | -2.71% | 6,329 |
| Oct 1, 2025 | 215.70 | 218.00 | 214.40 | 217.20 | 217.20 | 1.38% | 8,256 |
| Sep 30, 2025 | 212.40 | 216.80 | 212.60 | 214.23 | 214.23 | 1.22% | 31,746 |
| Sep 29, 2025 | 211.50 | 213.40 | 211.20 | 211.65 | 211.65 | 1.80% | 10,824 |
| Sep 26, 2025 | 208.20 | 211.00 | 207.40 | 207.90 | 207.90 | -0.89% | 5,935 |
| Sep 25, 2025 | 211.70 | 209.80 | 207.80 | 209.77 | 209.77 | -1.44% | 55,797 |
| Sep 24, 2025 | 213.80 | 213.80 | 211.00 | 212.83 | 212.83 | 0.23% | 8,125 |
| Sep 23, 2025 | 211.50 | 213.80 | 210.60 | 212.35 | 212.35 | -0.03% | 15,683 |
| Sep 22, 2025 | 214.60 | 214.60 | 211.00 | 212.41 | 212.41 | -1.48% | 23,899 |
| Sep 19, 2025 | 218.70 | 216.80 | 213.40 | 215.61 | 215.61 | -1.41% | 25,694 |
| Sep 18, 2025 | 222.00 | 225.40 | 214.80 | 218.69 | 218.69 | -1.05% | 23,465 |
| Sep 17, 2025 | 220.30 | 224.60 | 219.60 | 221.00 | 221.00 | -1.16% | 695,758 |
| Sep 16, 2025 | 226.10 | 226.00 | 220.40 | 223.60 | 223.60 | -1.85% | 19,784 |
| Sep 15, 2025 | 226.30 | 228.60 | 225.60 | 227.81 | 227.81 | 0.86% | 12,486 |
| 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 |