NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 52.95
+0.55 (1.05%)
Aug 12, 2025, 5:29 PM CET
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 55.00 | 55.00 | 52.05 | 52.60 | 52.60 | 0.38% | 15,178 |
| 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 |
| Jun 25, 2025 | 44.56 | 45.00 | 43.84 | 44.06 | 44.06 | -0.45% | 131,109 |
| Jun 24, 2025 | 44.00 | 45.74 | 43.78 | 44.26 | 44.26 | 4.34% | 177,348 |
| Jun 23, 2025 | 44.00 | 44.00 | 42.12 | 42.42 | 42.42 | -3.50% | 111,648 |
| Jun 19, 2025 | 44.00 | 44.70 | 43.22 | 43.96 | 43.96 | -1.08% | 203,959 |
| Jun 18, 2025 | 43.70 | 44.56 | 43.28 | 44.44 | 44.44 | 1.74% | 158,435 |
| Jun 17, 2025 | 45.18 | 45.28 | 43.34 | 43.68 | 43.68 | -3.36% | 117,877 |
| Jun 16, 2025 | 46.50 | 47.50 | 44.50 | 45.20 | 45.20 | -2.71% | 129,631 |
| Jun 13, 2025 | 46.40 | 46.92 | 45.38 | 46.46 | 46.46 | -1.27% | 107,737 |
| Jun 12, 2025 | 49.48 | 49.48 | 46.70 | 47.06 | 47.06 | -4.70% | 212,780 |
| Jun 11, 2025 | 47.48 | 49.76 | 47.48 | 49.38 | 49.38 | 3.65% | 161,320 |
| Jun 10, 2025 | 46.16 | 48.02 | 45.84 | 47.64 | 47.64 | 3.25% | 180,592 |
| Jun 9, 2025 | 46.32 | 46.82 | 45.78 | 46.14 | 46.14 | 1.50% | 80,274 |
| Jun 5, 2025 | 46.00 | 46.96 | 43.80 | 45.46 | 45.46 | -2.11% | 302,576 |
| Jun 4, 2025 | 43.96 | 47.12 | 43.96 | 46.44 | 46.44 | 5.35% | 203,360 |
| Jun 3, 2025 | 42.38 | 44.08 | 42.38 | 44.08 | 44.08 | 4.06% | 194,674 |
| Jun 2, 2025 | 43.90 | 43.90 | 42.30 | 42.36 | 42.36 | -3.55% | 214,156 |