NCC AB (publ) (LON:0OFP)
London · Delayed Price · Currency is GBP · Price in SEK 188.80
-3.05 (-1.59%)
At close: Jun 2, 2026
LON:0OFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 188.60 | 188.70 | 184.90 | 185.29 | 185.29 | -1.86% | 47,546 |
| Jun 2, 2026 | 192.45 | 192.90 | 188.60 | 188.80 | 188.80 | -1.59% | 15,220 |
| Jun 1, 2026 | 195.65 | 196.30 | 190.50 | 191.85 | 191.85 | -3.20% | 11,304 |
| May 29, 2026 | 197.95 | 200.00 | 195.70 | 198.20 | 198.20 | 0.08% | 4,421 |
| May 28, 2026 | 199.05 | 198.30 | 197.20 | 198.05 | 198.05 | -1.81% | 2,609 |
| May 27, 2026 | 201.10 | 203.50 | 200.90 | 201.70 | 201.70 | 0.55% | 6,883 |
| May 26, 2026 | 200.00 | 203.20 | 200.10 | 200.60 | 200.60 | -0.10% | 12,429 |
| May 25, 2026 | 199.00 | 201.00 | 199.00 | 200.80 | 200.80 | 3.48% | 8,831 |
| May 22, 2026 | 193.20 | 195.10 | 192.70 | 194.05 | 194.05 | 0.39% | 4,682 |
| May 21, 2026 | 193.80 | 195.90 | 193.30 | 193.30 | 193.30 | -1.33% | 6,688 |
| May 20, 2026 | 189.50 | 195.90 | 189.50 | 195.90 | 195.90 | 3.54% | 21,745 |
| May 19, 2026 | 188.15 | 190.10 | 188.70 | 189.20 | 189.20 | 0.37% | 24,380 |
| May 18, 2026 | 190.40 | 190.25 | 187.15 | 188.50 | 188.50 | -1.67% | 20,054 |
| May 15, 2026 | 193.70 | 194.70 | 191.70 | 191.70 | 191.70 | -0.47% | 12,772 |
| 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 | 4.66% | 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 |