NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 52.30
+4.76 (10.01%)
Mar 25, 2026, 3:20 PM CET
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 47.14 | 47.76 | 46.30 | 47.54 | 47.54 | 0.85% | 209,828 |
| Mar 23, 2026 | 45.86 | 48.14 | 43.82 | 47.14 | 47.14 | 0.68% | 229,612 |
| Mar 20, 2026 | 51.95 | 51.95 | 46.78 | 46.82 | 46.82 | -3.34% | 174,677 |
| Mar 19, 2026 | 49.16 | 49.78 | 47.22 | 48.44 | 48.44 | -2.77% | 133,192 |
| Mar 18, 2026 | 50.10 | 50.95 | 49.16 | 49.82 | 49.82 | 0.08% | 192,877 |
| Mar 17, 2026 | 50.45 | 50.60 | 48.64 | 49.78 | 49.78 | -0.74% | 128,324 |
| Mar 16, 2026 | 48.20 | 50.60 | 47.64 | 50.15 | 50.15 | 4.05% | 363,117 |
| Mar 13, 2026 | 50.50 | 50.50 | 48.20 | 48.20 | 48.20 | -5.02% | 381,844 |
| Mar 12, 2026 | 50.90 | 51.75 | 50.25 | 50.75 | 50.75 | -1.36% | 381,230 |
| Mar 11, 2026 | 53.30 | 53.30 | 51.05 | 51.45 | 51.45 | -2.19% | 749,295 |
| Mar 10, 2026 | 53.05 | 54.20 | 52.35 | 52.60 | 52.60 | -0.09% | 232,811 |
| Mar 9, 2026 | 53.15 | 53.15 | 50.90 | 52.65 | 52.65 | -1.68% | 397,252 |
| Mar 6, 2026 | 52.90 | 54.70 | 52.60 | 53.55 | 53.55 | 1.42% | 408,570 |
| Mar 5, 2026 | 52.75 | 54.40 | 52.55 | 52.80 | 52.80 | -0.85% | 267,083 |
| Mar 4, 2026 | 52.10 | 53.50 | 51.80 | 53.25 | 53.25 | 1.14% | 174,754 |
| Mar 3, 2026 | 53.10 | 53.10 | 50.55 | 52.65 | 52.65 | -1.13% | 361,417 |
| Mar 2, 2026 | 53.45 | 54.60 | 52.60 | 53.25 | 53.25 | -2.92% | 160,628 |
| Feb 27, 2026 | 54.40 | 55.00 | 53.35 | 54.85 | 54.85 | 2.62% | 396,998 |
| Feb 26, 2026 | 52.15 | 53.65 | 52.10 | 53.45 | 53.45 | 0.94% | 206,474 |
| Feb 25, 2026 | 55.00 | 55.00 | 52.50 | 52.95 | 52.95 | -1.67% | 109,338 |
| Feb 24, 2026 | 54.55 | 55.95 | 53.70 | 53.85 | 53.85 | 0.37% | 252,079 |
| Feb 23, 2026 | 52.50 | 54.50 | 52.40 | 53.65 | 53.65 | 1.23% | 308,211 |
| Feb 20, 2026 | 52.45 | 54.10 | 51.35 | 53.00 | 53.00 | 1.24% | 294,199 |
| Feb 19, 2026 | 50.70 | 53.00 | 50.00 | 52.35 | 52.35 | 3.36% | 320,014 |
| Feb 18, 2026 | 47.50 | 51.00 | 47.50 | 50.65 | 50.65 | 4.43% | 590,227 |
| Feb 17, 2026 | 47.64 | 48.80 | 47.08 | 48.50 | 48.50 | 1.76% | 519,533 |
| Feb 16, 2026 | 45.82 | 48.40 | 45.82 | 47.66 | 47.66 | 6.43% | 810,322 |
| Feb 13, 2026 | 42.80 | 45.58 | 38.32 | 44.78 | 44.78 | 15.29% | 1,855,393 |
| Feb 12, 2026 | 39.94 | 40.08 | 38.12 | 38.84 | 38.84 | -2.90% | 952,940 |
| Feb 11, 2026 | 42.86 | 43.00 | 39.64 | 40.00 | 40.00 | -7.45% | 236,521 |
| Feb 10, 2026 | 45.30 | 45.52 | 43.00 | 43.22 | 43.22 | -5.01% | 408,114 |
| Feb 9, 2026 | 46.82 | 47.40 | 45.26 | 45.50 | 45.50 | -2.78% | 120,167 |
| Feb 6, 2026 | 47.00 | 47.00 | 45.00 | 46.80 | 46.80 | 0.43% | 113,793 |
| Feb 5, 2026 | 46.92 | 48.36 | 46.32 | 46.60 | 46.60 | -1.73% | 258,163 |
| Feb 4, 2026 | 48.20 | 48.28 | 45.58 | 47.42 | 47.42 | -1.50% | 201,193 |
| Feb 3, 2026 | 47.32 | 48.88 | 47.32 | 48.14 | 48.14 | 2.08% | 390,765 |
| Feb 2, 2026 | 47.72 | 47.72 | 45.28 | 47.16 | 47.16 | 2.57% | 273,870 |
| Jan 30, 2026 | 46.16 | 46.50 | 45.74 | 45.98 | 45.98 | -0.39% | 136,478 |
| Jan 29, 2026 | 47.00 | 47.06 | 45.74 | 46.16 | 46.16 | -1.79% | 287,807 |
| Jan 28, 2026 | 46.56 | 47.38 | 46.32 | 47.00 | 47.00 | 0.95% | 111,717 |
| Jan 27, 2026 | 46.40 | 46.96 | 45.62 | 46.56 | 46.56 | 0.56% | 334,220 |
| Jan 26, 2026 | 47.36 | 47.36 | 46.10 | 46.30 | 46.30 | -2.24% | 84,198 |
| Jan 23, 2026 | 48.10 | 48.40 | 47.28 | 47.36 | 47.36 | -1.54% | 87,519 |
| Jan 22, 2026 | 47.32 | 48.36 | 47.02 | 48.10 | 48.10 | 2.34% | 321,494 |
| Jan 21, 2026 | 48.00 | 48.82 | 45.96 | 47.00 | 47.00 | -2.08% | 183,753 |
| Jan 20, 2026 | 48.70 | 48.70 | 46.66 | 48.00 | 48.00 | 0.63% | 185,249 |
| Jan 19, 2026 | 49.14 | 49.14 | 46.46 | 47.70 | 47.70 | -3.83% | 338,683 |
| Jan 16, 2026 | 49.64 | 52.00 | 48.86 | 49.60 | 49.60 | 6.44% | 567,337 |
| Jan 15, 2026 | 46.24 | 47.32 | 45.78 | 46.60 | 46.60 | 0.43% | 282,907 |
| Jan 14, 2026 | 47.66 | 47.66 | 46.00 | 46.40 | 46.40 | -3.17% | 347,465 |