NCAB Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	66.70	67.70	66.70	67.30	-	1.05%	133,650
Apr 13, 2026	65.30	67.00	65.30	66.60	66.60	1.22%	170,588
Apr 10, 2026	63.90	67.10	63.90	65.80	65.80	2.97%	325,083
Apr 9, 2026	62.80	64.30	62.20	63.90	63.90	1.75%	416,292
Apr 8, 2026	61.40	62.80	60.20	62.80	62.80	6.62%	303,595
Apr 7, 2026	58.50	60.70	58.20	58.90	58.90	-0.25%	222,876
Apr 2, 2026	58.70	59.35	58.00	59.05	59.05	-2.32%	229,643
Apr 1, 2026	56.00	60.55	56.00	60.45	60.45	8.04%	366,663
Mar 31, 2026	54.40	56.25	53.85	55.95	55.95	2.94%	1,254,883
Mar 30, 2026	54.00	54.60	52.10	54.35	54.35	2.35%	239,292
Mar 27, 2026	53.70	54.00	51.85	53.10	53.10	-1.03%	511,173
Mar 26, 2026	52.50	54.10	51.70	53.65	53.65	1.71%	167,962
Mar 25, 2026	49.00	54.15	48.46	52.75	52.75	10.96%	2,300,313
Mar 24, 2026	47.14	47.76	46.30	47.54	47.54	0.85%	209,828
Mar 23, 2026	45.86	48.14	43.82	47.14	47.14	0.68%	229,612
Mar 20, 2026	51.95	51.95	46.78	46.82	46.82	-3.34%	174,677
Mar 19, 2026	49.16	49.78	47.22	48.44	48.44	-2.77%	133,192
Mar 18, 2026	50.10	50.95	49.16	49.82	49.82	0.08%	192,877
Mar 17, 2026	50.45	50.60	48.64	49.78	49.78	-0.74%	128,324
Mar 16, 2026	48.20	50.60	47.64	50.15	50.15	4.05%	363,117
Mar 13, 2026	50.50	50.50	48.20	48.20	48.20	-5.02%	381,844
Mar 12, 2026	50.90	51.75	50.25	50.75	50.75	-1.36%	381,230
Mar 11, 2026	53.30	53.30	51.05	51.45	51.45	-2.19%	749,295
Mar 10, 2026	53.05	54.20	52.35	52.60	52.60	-0.09%	232,811
Mar 9, 2026	53.15	53.15	50.90	52.65	52.65	-1.68%	397,252
Mar 6, 2026	52.90	54.70	52.60	53.55	53.55	1.42%	408,570
Mar 5, 2026	52.75	54.40	52.55	52.80	52.80	-0.85%	267,083
Mar 4, 2026	52.10	53.50	51.80	53.25	53.25	1.14%	174,754
Mar 3, 2026	53.10	53.10	50.55	52.65	52.65	-1.13%	361,417
Mar 2, 2026	53.45	54.60	52.60	53.25	53.25	-2.92%	160,628
Feb 27, 2026	54.40	55.00	53.35	54.85	54.85	2.62%	396,998
Feb 26, 2026	52.15	53.65	52.10	53.45	53.45	0.94%	206,474
Feb 25, 2026	55.00	55.00	52.50	52.95	52.95	-1.67%	109,338
Feb 24, 2026	54.55	55.95	53.70	53.85	53.85	0.37%	252,079
Feb 23, 2026	52.50	54.50	52.40	53.65	53.65	1.23%	308,211
Feb 20, 2026	52.45	54.10	51.35	53.00	53.00	1.24%	294,199
Feb 19, 2026	50.70	53.00	50.00	52.35	52.35	3.36%	320,014
Feb 18, 2026	47.50	51.00	47.50	50.65	50.65	4.43%	590,227
Feb 17, 2026	47.64	48.80	47.08	48.50	48.50	1.76%	519,533
Feb 16, 2026	45.82	48.40	45.82	47.66	47.66	6.43%	810,322
Feb 13, 2026	42.80	45.58	38.32	44.78	44.78	15.29%	1,855,393
Feb 12, 2026	39.94	40.08	38.12	38.84	38.84	-2.90%	952,940
Feb 11, 2026	42.86	43.00	39.64	40.00	40.00	-7.45%	236,521
Feb 10, 2026	45.30	45.52	43.00	43.22	43.22	-5.01%	408,114
Feb 9, 2026	46.82	47.40	45.26	45.50	45.50	-2.78%	120,167
Feb 6, 2026	47.00	47.00	45.00	46.80	46.80	0.43%	113,793
Feb 5, 2026	46.92	48.36	46.32	46.60	46.60	-1.73%	258,163
Feb 4, 2026	48.20	48.28	45.58	47.42	47.42	-1.50%	201,193
Feb 3, 2026	47.32	48.88	47.32	48.14	48.14	2.08%	390,765
Feb 2, 2026	47.72	47.72	45.28	47.16	47.16	2.57%	273,870