NCAB Group AB (publ) (STO:NCAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
50.65
-1.45 (-2.78%)
Sep 26, 2025, 5:29 PM CET

NCAB Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202550.0052.5050.0050.6550.65-2.78%2,297,056
Sep 25, 202551.9553.2551.5052.1052.100.19%496,711
Sep 24, 202552.5053.5051.0052.0052.00-5.80%1,178,322
Sep 23, 202555.6057.2053.5555.2055.20-2.39%150,040
Sep 22, 202556.1057.5056.1056.5556.550.89%751,995
Sep 19, 202555.8556.1054.9056.0556.050.36%332,674
Sep 18, 202554.4056.0054.4055.8555.852.20%1,135,446
Sep 17, 202554.3554.7552.9054.6554.650.55%85,033
Sep 16, 202553.9555.0053.8054.3554.351.40%211,310
Sep 15, 202549.7253.6049.7253.6053.607.54%488,590
Sep 12, 202550.2050.6549.2649.8449.84-0.72%116,084
Sep 11, 202548.6651.2048.6650.2050.200.80%78,512
Sep 10, 202547.7650.2547.7649.8049.803.88%856,144
Sep 9, 202549.2049.5847.7447.9447.94-2.56%86,228
Sep 8, 202548.6049.3248.6049.2049.201.11%69,869
Sep 5, 202548.2849.1847.4648.6648.661.67%312,220
Sep 4, 202547.7648.2647.1447.8647.860.42%450,711
Sep 3, 202548.1048.3847.4047.6647.661.97%62,725
Sep 2, 202550.0050.1046.7446.7446.74-6.48%69,634
Sep 1, 202548.9450.4048.8249.9849.981.54%80,680
Aug 29, 202551.5052.0548.9449.2249.22-4.80%81,210
Aug 28, 202551.2052.6551.2051.7051.700.98%102,796
Aug 27, 202551.7052.3051.0051.2051.20-0.87%69,903
Aug 26, 202550.8552.8050.8551.6551.65-1.53%221,660
Aug 25, 202553.6553.9052.2552.4552.45-2.33%45,205
Aug 22, 202552.4553.9052.2053.7053.702.48%103,319
Aug 21, 202550.5552.7050.5552.4052.401.26%47,038
Aug 20, 202552.9552.9551.6551.7551.75-1.43%60,742
Aug 19, 202552.3053.2052.1552.5052.500.77%84,948
Aug 18, 202551.8052.5551.3052.1052.100.58%76,693
Aug 15, 202552.5053.5051.5051.8051.80-1.33%53,589
Aug 14, 202552.5052.8551.9052.5052.50-0.19%85,440
Aug 13, 202554.0054.0052.3552.6052.60-0.66%66,613
Aug 12, 202555.0055.0052.0552.9552.951.05%57,597
Aug 11, 202554.3554.4052.1052.4052.40-2.69%42,929
Aug 8, 202553.5054.0053.2053.8553.851.32%53,730
Aug 7, 202552.5553.3552.5553.1553.151.05%76,498
Aug 6, 202553.2053.9552.1052.6052.60-1.13%50,904
Aug 5, 202552.4053.7052.4053.2053.201.72%65,821
Aug 4, 202552.5053.9552.3052.3052.30-0.29%79,043
Aug 1, 202553.3553.9552.4552.4552.45-1.22%128,546
Jul 31, 202554.6054.6553.1053.1053.10-0.19%208,663
Jul 30, 202556.0056.0052.7053.2053.20-21.82%148,286
Jul 29, 202552.0568.0552.0568.0568.0522.94%87,006
Jul 28, 202557.0557.7554.3055.3555.35-2.72%1,134,459
Jul 25, 202555.6057.3554.9556.9056.900.18%338,438
Jul 24, 202555.7058.5555.1056.8056.803.09%1,157,708
Jul 23, 202555.0056.3553.4055.1055.103.18%650,497
Jul 22, 202549.9054.7049.8253.4053.40-2.91%234,288
Jul 21, 202554.9055.1054.1055.0055.000.18%118,046