NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 82.40
+1.80 (2.23%)
May 26, 2026, 5:29 PM CET
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 74.50 | 75.40 | 73.10 | 74.70 | 74.70 | 3.32% | 85,257 |
| May 12, 2026 | 74.30 | 74.70 | 72.10 | 72.30 | 72.30 | -3.47% | 73,708 |
| May 11, 2026 | 73.50 | 75.90 | 72.70 | 74.90 | 74.90 | 2.18% | 170,682 |
| May 8, 2026 | 73.20 | 73.30 | 70.70 | 73.30 | 73.30 | 1.95% | 213,808 |
| May 7, 2026 | 76.20 | 76.40 | 73.00 | 73.00 | 71.90 | -2.93% | 165,519 |
| May 6, 2026 | 74.00 | 75.80 | 73.40 | 75.20 | 74.07 | 3.01% | 369,611 |
| May 5, 2026 | 72.10 | 73.60 | 71.60 | 73.00 | 71.90 | 2.24% | 271,007 |
| May 4, 2026 | 72.50 | 73.00 | 71.00 | 71.40 | 70.32 | -0.97% | 251,838 |
| Apr 30, 2026 | 71.10 | 72.40 | 70.70 | 72.10 | 71.01 | 1.55% | 111,716 |
| Apr 29, 2026 | 70.90 | 72.10 | 70.70 | 71.00 | 69.93 | 0.28% | 155,039 |
| Apr 28, 2026 | 72.10 | 72.20 | 70.00 | 70.80 | 69.73 | -1.67% | 104,275 |
| Apr 27, 2026 | 73.40 | 73.40 | 69.60 | 72.00 | 70.92 | -2.96% | 298,591 |
| Apr 24, 2026 | 72.50 | 76.50 | 71.50 | 74.20 | 73.08 | 1.23% | 326,618 |
| Apr 23, 2026 | 74.90 | 76.90 | 70.80 | 73.30 | 72.20 | 6.23% | 475,895 |
| Apr 22, 2026 | 69.90 | 70.40 | 69.00 | 69.00 | 67.96 | -1.57% | 386,635 |
| Apr 21, 2026 | 70.40 | 71.40 | 67.50 | 70.10 | 69.04 | 4.01% | 1,316,269 |
| Apr 20, 2026 | 66.70 | 67.90 | 66.70 | 67.40 | 66.38 | 0.15% | 1,305,871 |
| Apr 17, 2026 | 68.10 | 70.00 | 66.70 | 67.30 | 66.29 | -1.17% | 335,699 |
| Apr 16, 2026 | 66.50 | 68.80 | 66.40 | 68.10 | 67.07 | 3.34% | 183,969 |
| Apr 15, 2026 | 66.30 | 67.50 | 65.50 | 65.90 | 64.91 | -0.45% | 209,999 |
| Apr 14, 2026 | 66.70 | 68.50 | 65.80 | 66.20 | 65.20 | -0.60% | 314,166 |
| Apr 13, 2026 | 65.30 | 67.00 | 65.30 | 66.60 | 65.60 | 1.22% | 170,588 |
| Apr 10, 2026 | 63.90 | 67.10 | 63.90 | 65.80 | 64.81 | 2.97% | 325,083 |
| Apr 9, 2026 | 62.80 | 64.30 | 62.20 | 63.90 | 62.94 | 1.75% | 418,543 |
| Apr 8, 2026 | 61.40 | 62.80 | 60.20 | 62.80 | 61.85 | 6.62% | 303,595 |
| Apr 7, 2026 | 58.50 | 60.70 | 58.20 | 58.90 | 58.01 | -0.25% | 222,876 |
| Apr 2, 2026 | 58.70 | 59.35 | 58.00 | 59.05 | 58.16 | -2.32% | 229,643 |
| Apr 1, 2026 | 56.00 | 60.55 | 56.00 | 60.45 | 59.54 | 8.04% | 366,663 |
| Mar 31, 2026 | 54.40 | 56.25 | 53.85 | 55.95 | 55.11 | 2.94% | 1,254,883 |
| Mar 30, 2026 | 54.00 | 54.60 | 52.10 | 54.35 | 53.53 | 2.35% | 239,292 |
| Mar 27, 2026 | 53.70 | 54.00 | 51.85 | 53.10 | 52.30 | -1.03% | 511,173 |
| Mar 26, 2026 | 52.50 | 54.10 | 51.70 | 53.65 | 52.84 | 1.71% | 167,962 |
| Mar 25, 2026 | 49.00 | 54.15 | 48.46 | 52.75 | 51.96 | 10.96% | 2,300,313 |
| Mar 24, 2026 | 47.14 | 47.76 | 46.30 | 47.54 | 46.82 | 0.85% | 209,828 |
| Mar 23, 2026 | 45.86 | 48.14 | 43.82 | 47.14 | 46.43 | 0.68% | 229,612 |
| Mar 20, 2026 | 51.95 | 51.95 | 46.78 | 46.82 | 46.11 | -3.34% | 174,677 |
| Mar 19, 2026 | 49.16 | 49.78 | 47.22 | 48.44 | 47.71 | -2.77% | 137,045 |
| Mar 18, 2026 | 50.10 | 50.95 | 49.16 | 49.82 | 49.07 | 0.08% | 192,877 |
| Mar 17, 2026 | 50.45 | 50.60 | 48.64 | 49.78 | 49.03 | -0.74% | 128,324 |
| Mar 16, 2026 | 48.20 | 50.60 | 47.64 | 50.15 | 49.39 | 4.05% | 363,117 |
| Mar 13, 2026 | 50.50 | 50.50 | 48.20 | 48.20 | 47.47 | -5.02% | 381,844 |
| Mar 12, 2026 | 50.90 | 51.75 | 50.25 | 50.75 | 49.99 | -1.36% | 381,230 |
| Mar 11, 2026 | 53.30 | 53.30 | 51.05 | 51.45 | 50.67 | -2.19% | 749,295 |