NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 49.60
+3.00 (6.44%)
At close: Jan 16, 2026
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 49.64 | 52.00 | 48.86 | 49.60 | 49.60 | 6.44% | 558,194 |
| 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 |
| Jan 13, 2026 | 47.04 | 48.30 | 46.88 | 47.92 | 47.92 | 1.70% | 133,471 |
| Jan 12, 2026 | 46.80 | 48.00 | 45.66 | 47.12 | 47.12 | 1.03% | 814,780 |
| Jan 9, 2026 | 45.12 | 46.94 | 44.82 | 46.64 | 46.64 | 3.37% | 138,802 |
| Jan 8, 2026 | 47.12 | 47.12 | 44.88 | 45.12 | 45.12 | -4.00% | 68,167 |
| Jan 7, 2026 | 46.50 | 48.48 | 46.50 | 47.00 | 47.00 | 2.49% | 160,766 |
| Jan 5, 2026 | 46.74 | 47.28 | 45.56 | 45.86 | 45.86 | -2.09% | 99,986 |
| Jan 2, 2026 | 47.86 | 48.22 | 46.48 | 46.84 | 46.84 | -2.01% | 172,117 |
| Dec 30, 2025 | 47.98 | 48.16 | 47.46 | 47.80 | 47.80 | -0.75% | 228,227 |
| Dec 29, 2025 | 47.68 | 48.58 | 47.42 | 48.16 | 48.16 | 1.09% | 149,239 |
| Dec 23, 2025 | 47.88 | 48.54 | 47.50 | 47.64 | 47.64 | -0.38% | 100,005 |
| Dec 22, 2025 | 47.32 | 48.00 | 47.14 | 47.82 | 47.82 | 1.06% | 77,088 |
| Dec 19, 2025 | 46.70 | 47.98 | 46.70 | 47.32 | 47.32 | 0.04% | 195,302 |
| Dec 18, 2025 | 47.90 | 48.02 | 46.68 | 47.30 | 47.30 | -0.96% | 388,515 |
| Dec 17, 2025 | 49.70 | 49.70 | 47.40 | 47.76 | 47.76 | -4.06% | 116,160 |
| Dec 16, 2025 | 50.15 | 50.60 | 49.40 | 49.78 | 49.78 | -1.52% | 216,117 |
| Dec 15, 2025 | 51.75 | 52.40 | 49.92 | 50.55 | 50.55 | -2.69% | 207,896 |
| Dec 12, 2025 | 54.75 | 54.75 | 51.75 | 51.95 | 51.95 | -1.70% | 240,753 |
| Dec 11, 2025 | 52.25 | 53.65 | 52.00 | 52.85 | 52.85 | 1.15% | 66,480 |
| Dec 10, 2025 | 53.45 | 53.45 | 51.80 | 52.25 | 52.25 | -2.25% | 92,625 |
| Dec 9, 2025 | 53.00 | 54.75 | 52.90 | 53.45 | 53.45 | 0.75% | 179,803 |
| Dec 8, 2025 | 53.70 | 54.00 | 52.75 | 53.05 | 53.05 | -1.12% | 47,472 |
| Dec 5, 2025 | 54.75 | 54.75 | 53.40 | 53.65 | 53.65 | -1.20% | 108,529 |
| Dec 4, 2025 | 52.15 | 54.70 | 52.10 | 54.30 | 54.30 | 5.13% | 184,390 |
| Dec 3, 2025 | 51.90 | 52.55 | 49.80 | 51.65 | 51.65 | -0.10% | 105,660 |
| Dec 2, 2025 | 52.20 | 52.65 | 51.65 | 51.70 | 51.70 | -1.52% | 82,400 |
| Dec 1, 2025 | 52.90 | 52.90 | 50.70 | 52.50 | 52.50 | - | 86,231 |
| Nov 28, 2025 | 53.35 | 53.35 | 51.70 | 52.50 | 52.50 | 0.19% | 1,174,615 |
| Nov 27, 2025 | 50.85 | 52.55 | 50.85 | 52.40 | 52.40 | 1.06% | 55,595 |
| Nov 26, 2025 | 51.70 | 52.35 | 51.20 | 51.85 | 51.85 | 0.39% | 41,941 |
| Nov 25, 2025 | 52.05 | 52.40 | 51.45 | 51.65 | 51.65 | -1.15% | 102,529 |
| Nov 24, 2025 | 50.90 | 52.40 | 50.70 | 52.25 | 52.25 | 2.75% | 161,522 |
| Nov 21, 2025 | 54.50 | 54.50 | 50.35 | 50.85 | 50.85 | -2.59% | 134,288 |
| Nov 20, 2025 | 53.10 | 53.85 | 52.10 | 52.20 | 52.20 | 0.19% | 124,771 |
| Nov 19, 2025 | 51.00 | 52.50 | 50.70 | 52.10 | 52.10 | 2.16% | 80,771 |
| Nov 18, 2025 | 51.80 | 51.80 | 50.30 | 51.00 | 51.00 | -1.92% | 97,851 |
| Nov 17, 2025 | 53.80 | 54.35 | 51.80 | 52.00 | 52.00 | -3.79% | 74,585 |
| Nov 14, 2025 | 54.25 | 54.25 | 52.80 | 54.05 | 54.05 | -0.37% | 60,348 |
| Nov 13, 2025 | 57.00 | 57.00 | 54.10 | 54.25 | 54.25 | -2.69% | 298,321 |
| Nov 12, 2025 | 54.85 | 56.95 | 54.85 | 55.75 | 55.75 | 0.90% | 191,605 |
| Nov 11, 2025 | 55.50 | 57.50 | 55.00 | 55.25 | 55.25 | -0.45% | 211,637 |
| Nov 10, 2025 | 53.40 | 55.85 | 53.40 | 55.50 | 55.50 | 4.72% | 67,750 |
| Nov 7, 2025 | 54.00 | 54.35 | 52.65 | 53.00 | 53.00 | -2.75% | 128,650 |
| Nov 6, 2025 | 54.00 | 55.35 | 53.80 | 54.50 | 54.50 | -0.91% | 101,469 |
| Nov 5, 2025 | 55.25 | 55.25 | 53.45 | 55.00 | 55.00 | -0.90% | 106,481 |
| Nov 4, 2025 | 54.15 | 57.65 | 54.15 | 55.50 | 55.50 | -2.97% | 571,867 |
| Nov 3, 2025 | 58.10 | 58.70 | 57.00 | 57.20 | 57.20 | -2.05% | 118,905 |
| Oct 31, 2025 | 58.20 | 58.55 | 57.40 | 58.40 | 58.40 | 0.52% | 35,103 |