NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 81.10
+1.80 (2.27%)
Sep 4, 2026, 5:29 PM CET
NCAB Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.90 | 81.60 | 78.80 | 81.10 | 81.10 | 2.27% | 161,233 |
| Sep 3, 2026 | 76.90 | 79.50 | 76.50 | 79.30 | 79.30 | 2.72% | 282,041 |
| Sep 2, 2026 | 75.80 | 78.80 | 74.60 | 77.20 | 77.20 | 1.58% | 344,024 |
| Sep 1, 2026 | 78.40 | 78.80 | 75.70 | 76.00 | 76.00 | -3.92% | 260,128 |
| Aug 31, 2026 | 79.50 | 80.50 | 78.40 | 79.10 | 79.10 | -0.50% | 291,973 |
| Aug 28, 2026 | 79.30 | 79.90 | 78.90 | 79.50 | 79.50 | 0.51% | 89,948 |
| Aug 27, 2026 | 77.30 | 80.20 | 77.30 | 79.10 | 79.10 | 2.86% | 201,697 |
| Aug 26, 2026 | 75.20 | 77.20 | 74.80 | 76.90 | 76.90 | 2.67% | 255,747 |
| Aug 25, 2026 | 70.50 | 75.70 | 70.50 | 74.90 | 74.90 | 3.74% | 396,788 |
| Aug 24, 2026 | 72.40 | 73.20 | 70.80 | 72.20 | 72.20 | -0.28% | 221,627 |
| Aug 21, 2026 | 70.20 | 73.30 | 70.20 | 72.40 | 72.40 | 2.99% | 299,555 |
| Aug 20, 2026 | 71.30 | 71.60 | 69.90 | 70.30 | 70.30 | -1.13% | 255,474 |
| Aug 19, 2026 | 72.80 | 74.10 | 71.00 | 71.10 | 71.10 | -2.47% | 178,915 |
| Aug 18, 2026 | 75.30 | 75.30 | 72.70 | 72.90 | 72.90 | -3.19% | 83,346 |
| Aug 17, 2026 | 77.00 | 77.00 | 74.50 | 75.30 | 75.30 | 0.94% | 686,975 |
| Aug 14, 2026 | 76.60 | 77.00 | 74.20 | 74.60 | 74.60 | -2.61% | 70,843 |
| Aug 13, 2026 | 76.60 | 76.70 | 75.10 | 76.60 | 76.60 | 0.26% | 86,425 |
| Aug 12, 2026 | 73.00 | 76.90 | 72.90 | 76.40 | 76.40 | 5.09% | 200,176 |
| Aug 11, 2026 | 71.70 | 73.90 | 71.60 | 72.70 | 72.70 | 1.25% | 116,801 |
| Aug 10, 2026 | 71.90 | 72.50 | 71.00 | 71.80 | 71.80 | 0.14% | 77,746 |
| Aug 7, 2026 | 71.90 | 72.80 | 71.30 | 71.70 | 71.70 | -0.42% | 103,190 |
| Aug 6, 2026 | 71.20 | 72.50 | 70.00 | 72.00 | 72.00 | 0.84% | 156,757 |
| Aug 5, 2026 | 72.00 | 72.70 | 70.50 | 71.40 | 71.40 | 0.42% | 163,166 |
| Aug 4, 2026 | 67.00 | 71.30 | 67.00 | 71.10 | 71.10 | 6.28% | 395,662 |
| Aug 3, 2026 | 68.80 | 69.10 | 64.60 | 66.90 | 66.90 | -2.76% | 609,618 |
| Jul 31, 2026 | 70.00 | 71.40 | 68.60 | 68.80 | 68.80 | -0.29% | 225,124 |
| Jul 30, 2026 | 65.30 | 69.80 | 65.00 | 69.00 | 69.00 | 4.55% | 163,936 |
| Jul 29, 2026 | 67.90 | 68.60 | 65.20 | 66.00 | 66.00 | -3.65% | 355,894 |
| Jul 28, 2026 | 71.30 | 71.30 | 66.90 | 68.50 | 68.50 | -4.60% | 317,021 |
| Jul 27, 2026 | 75.00 | 76.00 | 71.20 | 71.80 | 71.80 | -3.75% | 335,788 |
| 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 |