NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 77.80
-4.20 (-5.12%)
Jul 6, 2026, 11:35 AM CET
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |