NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 73.00
+1.60 (2.24%)
May 5, 2026, 5:29 PM CET
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 72.10 | 73.00 | 71.60 | 72.70 | - | 1.82% | 72,034 |
| May 4, 2026 | 72.50 | 73.00 | 71.00 | 71.40 | 71.40 | -0.97% | 251,838 |
| Apr 30, 2026 | 71.10 | 72.40 | 70.70 | 72.10 | 72.10 | 1.55% | 111,716 |
| Apr 29, 2026 | 70.90 | 72.10 | 70.70 | 71.00 | 71.00 | 0.28% | 155,039 |
| Apr 28, 2026 | 72.10 | 72.20 | 70.00 | 70.80 | 70.80 | -1.67% | 104,275 |
| Apr 27, 2026 | 73.40 | 73.40 | 69.60 | 72.00 | 72.00 | -2.96% | 298,591 |
| Apr 24, 2026 | 72.50 | 76.50 | 71.50 | 74.20 | 74.20 | 1.23% | 326,618 |
| Apr 23, 2026 | 74.90 | 76.90 | 70.80 | 73.30 | 73.30 | 6.23% | 421,821 |
| Apr 22, 2026 | 69.90 | 70.40 | 69.00 | 69.00 | 69.00 | -1.57% | 386,635 |
| Apr 21, 2026 | 70.40 | 71.40 | 67.50 | 70.10 | 70.10 | 4.01% | 1,316,269 |
| Apr 20, 2026 | 66.70 | 67.90 | 66.70 | 67.40 | 67.40 | 0.15% | 1,305,871 |
| Apr 17, 2026 | 68.10 | 70.00 | 66.70 | 67.30 | 67.30 | -1.17% | 335,699 |
| Apr 16, 2026 | 66.50 | 68.80 | 66.40 | 68.10 | 68.10 | 3.34% | 183,969 |
| Apr 15, 2026 | 66.30 | 67.50 | 65.50 | 65.90 | 65.90 | -0.45% | 209,999 |
| Apr 14, 2026 | 66.70 | 68.50 | 65.80 | 66.20 | 66.20 | -0.60% | 314,166 |
| 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 |