NCC AB (publ) (LON:0OFP)
London · Delayed Price · Currency is GBP · Price in SEK 211.87
-1.35 (-0.63%)
At close: Mar 12, 2026
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 211.10 | 213.00 | 210.00 | 211.68 | 211.68 | -0.09% | 2,003 |
| Mar 12, 2026 | 213.80 | 212.60 | 210.60 | 211.87 | 211.87 | -0.63% | 2,253 |
| Mar 11, 2026 | 213.10 | 215.40 | 211.80 | 213.22 | 213.22 | -0.95% | 23,033 |
| Mar 10, 2026 | 210.10 | 216.40 | 213.60 | 215.28 | 215.28 | 4.15% | 24,917 |
| Mar 9, 2026 | 208.80 | 207.40 | 204.60 | 206.70 | 206.70 | -2.87% | 1,645 |
| Mar 6, 2026 | 213.80 | 213.20 | 210.80 | 212.80 | 212.80 | 0.76% | 797 |
| Mar 5, 2026 | 214.60 | 214.80 | 211.20 | 211.20 | 211.20 | -2.40% | 2,183 |
| Mar 4, 2026 | 209.50 | 216.80 | 211.80 | 216.40 | 216.40 | 2.37% | 13,643 |
| Mar 3, 2026 | 215.70 | 212.00 | 207.80 | 211.40 | 211.40 | -2.90% | 3,810 |
| Mar 2, 2026 | 214.90 | 219.20 | 215.60 | 217.71 | 217.70 | -1.40% | 16,296 |
| Feb 27, 2026 | 222.40 | 223.20 | 220.20 | 220.80 | 220.80 | -1.09% | 3,123 |
| Feb 26, 2026 | 225.50 | 224.60 | 221.60 | 223.22 | 223.22 | -0.70% | 8,157 |
| Feb 25, 2026 | 228.50 | 227.00 | 224.40 | 224.80 | 224.80 | -1.40% | 6,718 |
| Feb 24, 2026 | 221.80 | 229.10 | 220.80 | 228.00 | 228.00 | 3.83% | 8,725 |
| Feb 23, 2026 | 222.70 | 221.40 | 219.40 | 219.60 | 219.60 | -1.35% | 3,693 |
| Feb 20, 2026 | 219.20 | 223.40 | 219.40 | 222.60 | 222.60 | 1.92% | 10,396 |
| Feb 19, 2026 | 220.60 | 220.20 | 218.20 | 218.40 | 218.40 | -0.73% | 11,599 |
| Feb 18, 2026 | 218.50 | 220.20 | 217.00 | 220.00 | 220.00 | 2.23% | 43,340 |
| Feb 17, 2026 | 215.20 | 216.20 | 214.60 | 215.20 | 215.20 | -0.28% | 3,217 |
| Feb 16, 2026 | 216.90 | 216.00 | 214.60 | 215.80 | 215.80 | -0.42% | 10,093 |
| Feb 13, 2026 | 216.20 | 218.40 | 214.80 | 216.72 | 216.71 | -1.04% | 103,428 |
| Feb 12, 2026 | 220.50 | 221.00 | 215.60 | 218.99 | 218.99 | -0.10% | 4,933 |
| 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 |