NCC AB (publ) (LON:0OFP)
London · Delayed Price · Currency is GBP · Price in SEK 175.70
-2.40 (-1.35%)
At close: Sep 2, 2026
LON:0OFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 177.65 | 178.20 | 175.50 | 176.40 | 176.40 | -0.95% | 72,355 |
| Sep 1, 2026 | 179.70 | 179.60 | 177.80 | 178.10 | 178.10 | -1.06% | 6,721 |
| Aug 31, 2026 | 180.50 | 180.90 | 179.80 | 180.00 | 180.00 | -1.37% | 5,336 |
| Aug 28, 2026 | 181.00 | 182.60 | 181.80 | 182.50 | 182.50 | 1.78% | 11,292 |
| Aug 27, 2026 | 178.20 | 179.50 | 178.80 | 179.30 | 179.30 | 0.11% | 2,010 |
| Aug 26, 2026 | 178.25 | 179.10 | 177.90 | 179.10 | 179.10 | 0.62% | 8,553 |
| Aug 25, 2026 | 177.00 | 179.40 | 176.40 | 178.00 | 178.00 | 1.08% | 12,193 |
| Aug 24, 2026 | 174.40 | 177.60 | 174.60 | 176.10 | 176.10 | 0.46% | 2,352 |
| Aug 21, 2026 | 177.05 | 177.10 | 174.80 | 175.30 | 175.30 | -0.85% | 8,907 |
| Aug 20, 2026 | 175.75 | 177.00 | 176.10 | 176.80 | 176.80 | 0.97% | 1,003 |
| Aug 19, 2026 | 175.30 | 176.00 | 175.00 | 175.10 | 175.10 | 0.11% | 5,053 |
| Aug 18, 2026 | 176.25 | 176.50 | 174.70 | 174.90 | 174.90 | -1.07% | 612 |
| Aug 17, 2026 | 178.65 | 177.10 | 176.30 | 176.80 | 176.80 | -0.45% | 128 |
| Aug 14, 2026 | 177.75 | 178.90 | 177.35 | 177.60 | 177.60 | 0.23% | 19,733 |
| Aug 13, 2026 | 175.00 | 177.85 | 175.65 | 177.20 | 177.20 | 1.32% | 21,103 |
| Aug 12, 2026 | 174.30 | 176.10 | 174.45 | 174.90 | 174.90 | 0.58% | 18,452 |
| Aug 11, 2026 | 172.00 | 174.75 | 172.10 | 173.90 | 173.90 | 1.08% | 9,662 |
| Aug 10, 2026 | 174.55 | 174.30 | 171.70 | 172.05 | 172.05 | -1.40% | 11,782 |
| Aug 7, 2026 | 174.00 | 174.80 | 174.00 | 174.50 | 174.50 | 0.11% | 1,189 |
| Aug 6, 2026 | 174.00 | 175.20 | 173.70 | 174.30 | 174.30 | 0.17% | 3,217 |
| Aug 5, 2026 | 172.25 | 174.30 | 171.30 | 174.00 | 174.00 | 1.40% | 17,342 |
| Aug 4, 2026 | 170.35 | 171.70 | 169.50 | 171.60 | 171.60 | 1.18% | 56,930 |
| Aug 3, 2026 | 171.65 | 171.90 | 169.00 | 169.60 | 169.60 | -0.35% | 2,148 |
| Jul 31, 2026 | 170.75 | 171.80 | 170.00 | 170.20 | 170.20 | -0.12% | 1,761 |
| Jul 30, 2026 | 168.40 | 170.60 | 168.50 | 170.40 | 170.40 | 1.43% | 38,501 |
| Jul 29, 2026 | 169.40 | 169.00 | 167.80 | 168.00 | 168.00 | -0.65% | 7,334 |
| Jul 28, 2026 | 169.65 | 171.50 | 169.10 | 169.10 | 169.10 | -0.70% | 6,030 |
| Jul 27, 2026 | 171.65 | 172.70 | 169.90 | 170.30 | 170.30 | 0.06% | 6,734 |
| Jul 24, 2026 | 169.25 | 170.50 | 168.70 | 170.20 | 170.20 | 0.35% | 5,006 |
| Jul 23, 2026 | 172.35 | 172.30 | 169.60 | 169.60 | 169.60 | -0.99% | 3,137 |
| Jul 22, 2026 | 169.45 | 173.10 | 169.20 | 171.30 | 171.30 | 1.00% | 3,396 |
| Jul 21, 2026 | 169.15 | 170.80 | 169.45 | 169.60 | 169.60 | -0.06% | 10,140 |
| Jul 20, 2026 | 169.20 | 172.00 | 169.10 | 169.70 | 169.70 | 0.06% | 8,771 |
| Jul 17, 2026 | 171.15 | 171.10 | 167.80 | 169.60 | 169.60 | -0.93% | 2,990 |
| Jul 16, 2026 | 174.00 | 171.80 | 170.70 | 171.20 | 171.20 | -1.15% | 1,499 |
| Jul 15, 2026 | 172.30 | 174.25 | 171.70 | 173.20 | 173.20 | 1.88% | 3,606 |
| Jul 14, 2026 | 179.30 | 178.60 | 169.50 | 170.00 | 170.00 | -6.39% | 2,084 |
| Jul 13, 2026 | 183.00 | 182.05 | 181.30 | 181.60 | 181.60 | -0.87% | 272 |
| Jul 10, 2026 | 187.65 | 187.90 | 183.00 | 183.20 | 183.20 | -2.24% | 2,845 |
| Jul 9, 2026 | 188.00 | 187.90 | 186.90 | 187.40 | 187.40 | 0.43% | 6,023 |
| Jul 8, 2026 | 191.70 | 189.60 | 186.20 | 186.60 | 186.60 | -3.22% | 2,796 |
| Jul 7, 2026 | 195.30 | 196.70 | 192.60 | 192.80 | 192.80 | -2.01% | 13,767 |
| Jul 6, 2026 | 195.90 | 197.40 | 195.30 | 196.75 | 196.75 | 0.95% | 18,806 |
| Jul 3, 2026 | 190.60 | 194.90 | 192.95 | 194.90 | 194.90 | 2.36% | 1,848 |
| Jul 2, 2026 | 188.60 | 191.10 | 186.70 | 190.40 | 190.40 | 0.37% | 5,490 |
| Jul 1, 2026 | 190.50 | 189.95 | 188.20 | 189.70 | 189.70 | -0.52% | 6,712 |
| Jun 30, 2026 | 192.25 | 193.10 | 190.70 | 190.70 | 190.70 | -0.26% | 3,719 |
| Jun 29, 2026 | 194.95 | 192.40 | 190.60 | 191.20 | 191.20 | -1.37% | 792 |
| Jun 26, 2026 | 194.65 | 194.50 | 192.65 | 193.87 | 193.87 | -0.30% | 2,321 |
| Jun 25, 2026 | 194.50 | 195.90 | 194.20 | 194.45 | 194.45 | 0.03% | 2,864 |