NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 74.60
-3.30 (-4.24%)
Jul 24, 2026, 5:29 PM CET
NCAB Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 77.50 | 79.20 | 74.10 | 74.60 | 74.60 | -4.24% | 151,413 |
| Jul 23, 2026 | 79.40 | 80.10 | 77.60 | 77.90 | 77.90 | -0.64% | 218,787 |
| Jul 22, 2026 | 81.20 | 83.80 | 77.60 | 78.40 | 78.40 | 3.84% | 377,952 |
| Jul 21, 2026 | 74.10 | 76.40 | 73.70 | 75.50 | 75.50 | 2.86% | 161,301 |
| Jul 20, 2026 | 73.30 | 74.80 | 72.90 | 73.40 | 73.40 | - | 123,852 |
| Jul 17, 2026 | 74.90 | 75.40 | 71.00 | 73.40 | 73.40 | -3.29% | 301,360 |
| Jul 16, 2026 | 75.00 | 77.20 | 74.30 | 75.90 | 75.90 | 1.34% | 146,570 |
| Jul 15, 2026 | 77.30 | 77.70 | 74.30 | 74.90 | 74.90 | -0.27% | 148,507 |
| Jul 14, 2026 | 71.80 | 75.70 | 71.80 | 75.10 | 75.10 | 4.89% | 112,152 |
| Jul 13, 2026 | 72.40 | 72.90 | 70.90 | 71.60 | 71.60 | -1.78% | 111,430 |
| Jul 10, 2026 | 74.30 | 74.30 | 72.00 | 72.90 | 72.90 | -2.15% | 156,138 |
| Jul 9, 2026 | 73.70 | 75.00 | 73.20 | 74.50 | 74.50 | 3.76% | 121,296 |
| Jul 8, 2026 | 73.10 | 73.20 | 71.30 | 71.80 | 71.80 | -1.91% | 133,756 |
| Jul 7, 2026 | 77.10 | 77.10 | 73.10 | 73.20 | 73.20 | -5.43% | 190,690 |
| Jul 6, 2026 | 82.40 | 82.40 | 77.00 | 77.40 | 77.40 | -5.61% | 257,718 |
| Jul 3, 2026 | 79.00 | 82.70 | 79.00 | 82.00 | 82.00 | 4.19% | 157,485 |
| Jul 2, 2026 | 82.20 | 82.20 | 78.70 | 78.70 | 78.70 | -5.07% | 338,257 |
| Jul 1, 2026 | 83.80 | 84.00 | 81.40 | 82.90 | 82.90 | -1.31% | 122,540 |
| Jun 30, 2026 | 83.60 | 84.90 | 83.00 | 84.00 | 84.00 | 1.20% | 246,223 |
| Jun 29, 2026 | 80.40 | 85.00 | 80.40 | 83.00 | 83.00 | 3.49% | 252,626 |
| Jun 26, 2026 | 82.50 | 82.50 | 79.80 | 80.20 | 80.20 | -2.79% | 199,355 |
| Jun 25, 2026 | 85.00 | 86.20 | 81.50 | 82.50 | 82.50 | 2.87% | 359,924 |
| Jun 24, 2026 | 81.30 | 81.60 | 78.00 | 80.20 | 80.20 | -0.12% | 307,404 |
| Jun 23, 2026 | 79.60 | 81.70 | 78.50 | 80.30 | 80.30 | 0.75% | 162,675 |
| Jun 22, 2026 | 79.00 | 80.40 | 78.40 | 79.70 | 79.70 | -0.50% | 174,141 |
| Jun 18, 2026 | 79.80 | 80.50 | 78.80 | 80.10 | 80.10 | 0.25% | 502,812 |
| Jun 17, 2026 | 80.60 | 81.60 | 79.10 | 79.90 | 79.90 | -0.87% | 265,673 |
| Jun 16, 2026 | 83.40 | 84.90 | 79.90 | 80.60 | 80.60 | -3.24% | 217,662 |
| Jun 15, 2026 | 80.20 | 84.80 | 80.20 | 83.30 | 83.30 | 4.39% | 241,852 |
| Jun 12, 2026 | 78.50 | 81.80 | 78.40 | 79.80 | 79.80 | 3.23% | 193,697 |
| Jun 11, 2026 | 78.60 | 79.60 | 76.70 | 77.30 | 77.30 | -1.65% | 179,453 |
| Jun 10, 2026 | 79.30 | 80.40 | 77.60 | 78.60 | 78.60 | -0.76% | 276,376 |
| Jun 9, 2026 | 83.00 | 83.20 | 79.10 | 79.20 | 79.20 | -4.23% | 141,038 |
| Jun 8, 2026 | 85.10 | 85.20 | 80.30 | 82.70 | 82.70 | -2.71% | 338,913 |
| Jun 5, 2026 | 85.00 | 85.60 | 83.80 | 85.00 | 85.00 | 0.12% | 273,220 |
| Jun 4, 2026 | 85.50 | 86.00 | 83.30 | 84.90 | 84.90 | -0.59% | 439,317 |
| Jun 3, 2026 | 85.20 | 86.80 | 84.00 | 85.40 | 85.40 | 0.35% | 336,446 |
| Jun 2, 2026 | 82.30 | 85.70 | 80.30 | 85.10 | 85.10 | 3.78% | 399,087 |
| Jun 1, 2026 | 82.10 | 83.70 | 80.60 | 82.00 | 82.00 | 0.12% | 311,583 |
| May 29, 2026 | 82.00 | 84.30 | 80.50 | 81.90 | 81.90 | 1.49% | 5,397,025 |
| May 28, 2026 | 81.00 | 81.70 | 79.20 | 80.70 | 80.70 | -0.25% | 683,831 |
| May 27, 2026 | 82.50 | 83.20 | 78.70 | 80.90 | 80.90 | -1.82% | 493,739 |
| May 26, 2026 | 80.60 | 82.40 | 79.90 | 82.40 | 82.40 | 2.23% | 469,610 |
| May 25, 2026 | 80.00 | 81.80 | 79.80 | 80.60 | 80.60 | 1.13% | 154,333 |
| May 22, 2026 | 78.20 | 79.90 | 78.10 | 79.70 | 79.70 | 2.18% | 142,811 |
| May 21, 2026 | 78.00 | 78.00 | 75.80 | 78.00 | 78.00 | 0.13% | 398,061 |
| May 20, 2026 | 72.70 | 78.40 | 72.70 | 77.90 | 77.90 | 7.01% | 186,757 |
| May 19, 2026 | 72.70 | 73.80 | 71.70 | 72.80 | 72.80 | 0.28% | 183,595 |
| May 18, 2026 | 74.00 | 74.00 | 72.00 | 72.60 | 72.60 | -1.89% | 173,746 |
| May 15, 2026 | 75.90 | 75.90 | 73.00 | 74.00 | 74.00 | -0.94% | 115,048 |