NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 47.48
-0.18 (-0.38%)
Sep 4, 2025, 3:49 PM CET
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 48.10 | 48.38 | 47.40 | 47.66 | 47.66 | 1.97% | 62,725 |
| Sep 2, 2025 | 50.00 | 50.10 | 46.74 | 46.74 | 46.74 | -6.48% | 69,634 |
| Sep 1, 2025 | 48.94 | 50.40 | 48.82 | 49.98 | 49.98 | 1.54% | 80,680 |
| Aug 29, 2025 | 51.50 | 52.05 | 48.94 | 49.22 | 49.22 | -4.80% | 81,210 |
| Aug 28, 2025 | 51.20 | 52.65 | 51.20 | 51.70 | 51.70 | 0.98% | 102,796 |
| Aug 27, 2025 | 51.70 | 52.30 | 51.00 | 51.20 | 51.20 | -0.87% | 69,903 |
| Aug 26, 2025 | 50.85 | 52.80 | 50.85 | 51.65 | 51.65 | -1.53% | 221,660 |
| Aug 25, 2025 | 53.65 | 53.90 | 52.25 | 52.45 | 52.45 | -2.33% | 45,205 |
| Aug 22, 2025 | 52.45 | 53.90 | 52.20 | 53.70 | 53.70 | 2.48% | 103,319 |
| Aug 21, 2025 | 50.55 | 52.70 | 50.55 | 52.40 | 52.40 | 1.26% | 47,038 |
| Aug 20, 2025 | 52.95 | 52.95 | 51.65 | 51.75 | 51.75 | -1.43% | 60,742 |
| Aug 19, 2025 | 52.30 | 53.20 | 52.15 | 52.50 | 52.50 | 0.77% | 84,948 |
| Aug 18, 2025 | 51.80 | 52.55 | 51.30 | 52.10 | 52.10 | 0.58% | 76,693 |
| Aug 15, 2025 | 52.50 | 53.50 | 51.50 | 51.80 | 51.80 | -1.33% | 53,589 |
| Aug 14, 2025 | 52.50 | 52.85 | 51.90 | 52.50 | 52.50 | -0.19% | 85,440 |
| Aug 13, 2025 | 54.00 | 54.00 | 52.35 | 52.60 | 52.60 | -0.66% | 66,613 |
| Aug 12, 2025 | 55.00 | 55.00 | 52.05 | 52.95 | 52.95 | 1.05% | 57,597 |
| Aug 11, 2025 | 54.35 | 54.40 | 52.10 | 52.40 | 52.40 | -2.69% | 42,929 |
| Aug 8, 2025 | 53.50 | 54.00 | 53.20 | 53.85 | 53.85 | 1.32% | 53,730 |
| Aug 7, 2025 | 52.55 | 53.35 | 52.55 | 53.15 | 53.15 | 1.05% | 76,498 |
| Aug 6, 2025 | 53.20 | 53.95 | 52.10 | 52.60 | 52.60 | -1.13% | 50,904 |
| Aug 5, 2025 | 52.40 | 53.70 | 52.40 | 53.20 | 53.20 | 1.72% | 65,821 |
| Aug 4, 2025 | 52.50 | 53.95 | 52.30 | 52.30 | 52.30 | -0.29% | 79,043 |
| Aug 1, 2025 | 53.35 | 53.95 | 52.45 | 52.45 | 52.45 | -1.22% | 128,546 |
| Jul 31, 2025 | 54.60 | 54.65 | 53.10 | 53.10 | 53.10 | -0.19% | 208,663 |
| Jul 30, 2025 | 56.00 | 56.00 | 52.70 | 53.20 | 53.20 | -21.82% | 148,286 |
| Jul 29, 2025 | 52.05 | 68.05 | 52.05 | 68.05 | 68.05 | 22.94% | 87,006 |
| Jul 28, 2025 | 57.05 | 57.75 | 54.30 | 55.35 | 55.35 | -2.72% | 1,134,459 |
| Jul 25, 2025 | 55.60 | 57.35 | 54.95 | 56.90 | 56.90 | 0.18% | 338,438 |
| Jul 24, 2025 | 55.70 | 58.55 | 55.10 | 56.80 | 56.80 | 3.09% | 1,157,708 |
| Jul 23, 2025 | 55.00 | 56.35 | 53.40 | 55.10 | 55.10 | 3.18% | 650,497 |
| Jul 22, 2025 | 49.90 | 54.70 | 49.82 | 53.40 | 53.40 | -2.91% | 234,288 |
| Jul 21, 2025 | 54.90 | 55.10 | 54.10 | 55.00 | 55.00 | 0.18% | 118,046 |
| Jul 18, 2025 | 53.60 | 54.90 | 53.25 | 54.90 | 54.90 | 2.81% | 289,350 |
| Jul 17, 2025 | 50.10 | 53.70 | 50.10 | 53.40 | 53.40 | 6.37% | 154,516 |
| Jul 16, 2025 | 51.55 | 52.00 | 50.20 | 50.20 | 50.20 | -2.62% | 106,580 |
| Jul 15, 2025 | 51.30 | 52.65 | 51.05 | 51.55 | 51.55 | 1.28% | 118,878 |
| Jul 14, 2025 | 51.00 | 51.45 | 49.58 | 50.90 | 50.90 | -0.29% | 78,941 |
| Jul 11, 2025 | 48.00 | 52.20 | 48.00 | 51.05 | 51.05 | -2.30% | 97,466 |
| Jul 10, 2025 | 47.30 | 52.35 | 47.30 | 52.25 | 52.25 | 2.35% | 89,616 |
| Jul 9, 2025 | 47.00 | 51.90 | 47.00 | 51.05 | 51.05 | -1.16% | 87,372 |
| Jul 8, 2025 | 51.05 | 52.30 | 50.90 | 51.65 | 51.65 | 1.18% | 109,443 |
| Jul 7, 2025 | 51.90 | 51.90 | 50.10 | 51.05 | 51.05 | -1.54% | 667,954 |
| Jul 4, 2025 | 51.10 | 52.10 | 50.05 | 51.85 | 51.85 | 1.77% | 115,451 |
| Jul 3, 2025 | 50.00 | 51.85 | 50.00 | 50.95 | 50.95 | 2.60% | 165,600 |
| Jul 2, 2025 | 48.36 | 49.96 | 48.00 | 49.66 | 49.66 | 2.73% | 94,698 |
| Jul 1, 2025 | 47.34 | 48.62 | 46.78 | 48.34 | 48.34 | 2.20% | 86,011 |
| Jun 30, 2025 | 48.68 | 48.68 | 47.26 | 47.30 | 47.30 | -2.63% | 183,060 |
| Jun 27, 2025 | 45.90 | 48.58 | 45.56 | 48.58 | 48.58 | 7.24% | 237,668 |
| Jun 26, 2025 | 44.14 | 45.54 | 43.96 | 45.30 | 45.30 | 2.81% | 79,880 |