NCC AB (publ) (LON:0OFP)
London · Delayed Price · Currency is GBP · Price in SEK 194.20
-3.80 (-1.92%)
At close: May 12, 2026
LON:0OFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 195.80 | 195.35 | 192.50 | 192.60 | 192.60 | -0.82% | 5,589 |
| May 12, 2026 | 197.45 | 197.80 | 194.20 | 194.20 | 194.20 | -1.92% | 4,239 |
| May 11, 2026 | 199.45 | 200.00 | 198.00 | 198.00 | 198.00 | -0.85% | 11,486 |
| May 8, 2026 | 198.40 | 200.60 | 197.50 | 199.70 | 199.70 | 0.40% | 957 |
| May 7, 2026 | 200.70 | 201.60 | 198.90 | 198.90 | 198.90 | -1.00% | 8,021 |
| May 6, 2026 | 194.55 | 203.60 | 195.00 | 200.90 | 200.90 | 1.22% | 7,681 |
| May 5, 2026 | 197.70 | 199.00 | 197.00 | 198.48 | 191.96 | -0.62% | 2,002,396 |
| May 4, 2026 | 202.00 | 202.00 | 197.20 | 199.72 | 193.15 | -0.07% | 10,233 |
| Apr 30, 2026 | 198.35 | 201.00 | 199.50 | 199.85 | 193.28 | -0.60% | 10,678 |
| Apr 29, 2026 | 209.40 | 206.00 | 198.55 | 201.05 | 194.44 | -5.75% | 28,579 |
| Apr 28, 2026 | 215.20 | 215.80 | 211.00 | 213.31 | 206.30 | -1.66% | 9,772 |
| Apr 27, 2026 | 218.00 | 219.00 | 215.20 | 216.91 | 209.78 | -0.87% | 215,292 |
| Apr 24, 2026 | 220.40 | 221.00 | 217.50 | 218.81 | 211.61 | -1.53% | 4,125 |
| Apr 23, 2026 | 225.70 | 223.20 | 220.60 | 222.21 | 214.91 | -1.45% | 2,432 |
| Apr 22, 2026 | 227.00 | 226.40 | 224.00 | 225.48 | 218.06 | -0.32% | 7,523 |
| Apr 21, 2026 | 226.50 | 227.10 | 225.60 | 226.20 | 218.76 | -0.52% | 1,986 |
| Apr 20, 2026 | 226.70 | 227.60 | 225.80 | 227.39 | 219.91 | -0.39% | 1,057 |
| Apr 17, 2026 | 225.60 | 229.20 | 224.70 | 228.28 | 220.78 | 1.64% | 10,954 |
| Apr 16, 2026 | 224.70 | 225.20 | 222.80 | 224.60 | 217.22 | 0.97% | 3,030 |
| Apr 15, 2026 | 225.70 | 226.00 | 221.80 | 222.45 | 215.14 | -1.31% | 4,454 |
| Apr 14, 2026 | 225.60 | 226.60 | 223.20 | 225.40 | 217.99 | 0.99% | 14,213 |
| Apr 13, 2026 | 224.60 | 225.00 | 223.20 | 223.20 | 215.86 | -0.71% | 2,130 |
| Apr 10, 2026 | 220.30 | 225.40 | 220.20 | 224.80 | 217.41 | 3.12% | 14,340 |
| Apr 9, 2026 | 217.20 | 218.80 | 215.80 | 218.00 | 210.83 | 0.74% | 8,029 |
| Apr 8, 2026 | 217.70 | 217.20 | 214.80 | 216.40 | 209.29 | 3.84% | 17,178 |
| Apr 7, 2026 | 209.00 | 211.50 | 207.80 | 208.40 | 201.55 | 1.07% | 2,029 |
| Apr 2, 2026 | 205.50 | 208.00 | 206.20 | 206.20 | 199.42 | -1.90% | 10,900 |
| Apr 1, 2026 | 209.70 | 212.40 | 209.40 | 210.20 | 203.29 | 1.01% | 6,227 |
| Mar 31, 2026 | 202.40 | 208.40 | 202.00 | 208.10 | 201.26 | 4.18% | 211,282 |
| Mar 30, 2026 | 196.50 | 201.40 | 196.30 | 199.75 | 193.18 | 0.96% | 13,200 |
| Mar 27, 2026 | 200.40 | 198.85 | 192.80 | 197.85 | 191.35 | -2.15% | 20,003 |
| Mar 26, 2026 | 201.70 | 203.40 | 201.60 | 202.20 | 195.55 | -0.25% | 4,646 |
| Mar 25, 2026 | 205.60 | 206.10 | 202.00 | 202.70 | 196.03 | 0.40% | 7,260 |
| Mar 24, 2026 | 203.85 | 204.20 | 201.00 | 201.88 | 195.24 | -0.53% | 7,189 |
| Mar 23, 2026 | 200.00 | 208.00 | 196.00 | 202.96 | 196.29 | -1.28% | 32,000 |
| Mar 20, 2026 | 208.50 | 208.80 | 204.30 | 205.60 | 198.84 | -0.10% | 97,423 |
| Mar 19, 2026 | 207.80 | 205.80 | 203.80 | 205.80 | 199.03 | -2.48% | 572 |
| Mar 18, 2026 | 209.40 | 211.80 | 210.00 | 211.04 | 204.10 | 0.50% | 4,870 |
| Mar 17, 2026 | 209.60 | 210.60 | 208.00 | 210.00 | 203.10 | -0.54% | 7,701 |
| Mar 16, 2026 | 209.50 | 212.60 | 208.80 | 211.15 | 204.21 | -0.25% | 3,464 |
| Mar 13, 2026 | 211.10 | 213.00 | 210.00 | 211.68 | 204.72 | -0.09% | 2,003 |
| Mar 12, 2026 | 213.80 | 212.60 | 210.60 | 211.87 | 204.90 | -0.63% | 2,253 |
| Mar 11, 2026 | 213.10 | 215.40 | 211.80 | 213.22 | 206.21 | -0.95% | 23,033 |
| Mar 10, 2026 | 210.10 | 216.40 | 213.60 | 215.28 | 208.20 | 4.15% | 24,917 |
| Mar 9, 2026 | 208.80 | 207.40 | 204.60 | 206.70 | 199.90 | -2.87% | 1,645 |
| Mar 6, 2026 | 213.80 | 213.20 | 210.80 | 212.80 | 205.80 | 0.76% | 797 |
| Mar 5, 2026 | 214.60 | 214.80 | 211.20 | 211.20 | 204.26 | -2.40% | 2,183 |
| Mar 4, 2026 | 209.50 | 216.80 | 211.80 | 216.40 | 209.29 | 2.37% | 13,643 |
| Mar 3, 2026 | 215.70 | 212.00 | 207.80 | 211.40 | 204.45 | -2.90% | 3,810 |
| Mar 2, 2026 | 214.90 | 219.20 | 215.60 | 217.71 | 210.55 | -1.40% | 16,296 |