NCAB Group AB (publ) (STO:NCAB)
Sweden · Delayed Price · Currency is SEK 84.60
+0.20 (0.24%)
Nov 3, 2026, 5:29 PM CET
NCAB Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 81.80 | 85.40 | 79.60 | 84.60 | 84.60 | 0.24% | 280,103 |
| Nov 2, 2026 | 86.90 | 86.90 | 83.20 | 84.40 | 84.40 | -3.54% | 274,876 |
| Oct 30, 2026 | 87.10 | 88.80 | 84.70 | 87.50 | 87.50 | -2.34% | 242,908 |
| Oct 29, 2026 | 87.40 | 89.70 | 85.50 | 89.60 | 89.60 | 2.52% | 711,879 |
| Oct 28, 2026 | 89.20 | 90.00 | 85.60 | 87.40 | 87.40 | -0.68% | 442,424 |
| Oct 27, 2026 | 84.90 | 88.00 | 83.20 | 88.00 | 88.00 | 4.89% | 512,850 |
| Oct 26, 2026 | 81.00 | 84.50 | 80.00 | 83.90 | 83.90 | 3.33% | 615,692 |
| Oct 23, 2026 | 83.40 | 86.30 | 79.00 | 81.20 | 81.20 | 5.45% | 1,806,347 |
| Oct 22, 2026 | 82.10 | 82.10 | 76.80 | 77.00 | 77.00 | -6.78% | 521,473 |
| Oct 21, 2026 | 81.80 | 83.00 | 81.40 | 82.60 | 82.60 | 0.98% | 233,617 |
| Oct 20, 2026 | 82.80 | 83.20 | 80.60 | 81.80 | 81.80 | -3.65% | 535,230 |
| Oct 19, 2026 | 83.40 | 84.90 | 82.40 | 84.90 | 84.90 | 1.80% | 671,175 |
| Oct 16, 2026 | 83.20 | 84.50 | 80.90 | 83.40 | 83.40 | 1.96% | 1,541,198 |
| Oct 15, 2026 | 85.60 | 85.60 | 79.80 | 81.80 | 81.80 | -6.19% | 582,813 |
| Oct 14, 2026 | 88.00 | 89.40 | 87.00 | 87.20 | 87.20 | -0.23% | 170,651 |
| Oct 13, 2026 | 85.90 | 88.20 | 83.90 | 87.40 | 87.40 | 1.86% | 196,764 |
| Oct 12, 2026 | 83.00 | 86.80 | 83.00 | 85.80 | 85.80 | -0.23% | 191,381 |
| Oct 9, 2026 | 85.50 | 87.10 | 85.30 | 86.00 | 86.00 | 0.70% | 190,283 |
| Oct 8, 2026 | 87.00 | 87.00 | 84.00 | 85.40 | 85.40 | -2.73% | 330,981 |
| Oct 7, 2026 | 88.70 | 88.90 | 86.90 | 87.80 | 87.80 | -1.24% | 219,871 |
| Oct 6, 2026 | 89.70 | 92.30 | 87.90 | 88.90 | 88.90 | 1.14% | 555,608 |
| Oct 5, 2026 | 89.20 | 89.70 | 87.50 | 87.90 | 87.90 | -1.12% | 142,294 |
| Oct 2, 2026 | 87.00 | 89.60 | 86.40 | 88.90 | 88.90 | 3.01% | 240,099 |
| Oct 1, 2026 | 82.70 | 87.60 | 82.30 | 86.30 | 86.30 | 4.61% | 429,642 |
| Sep 30, 2026 | 84.00 | 84.80 | 82.20 | 82.50 | 82.50 | -1.08% | 265,779 |
| Sep 29, 2026 | 81.80 | 83.70 | 81.60 | 83.40 | 83.40 | 2.71% | 388,742 |
| Sep 28, 2026 | 82.00 | 82.40 | 80.70 | 81.20 | 81.20 | -1.58% | 192,254 |
| Sep 25, 2026 | 83.80 | 84.50 | 81.90 | 82.50 | 82.50 | 0.73% | 168,334 |
| Sep 24, 2026 | 89.80 | 89.80 | 81.60 | 81.90 | 81.90 | -8.59% | 279,241 |
| Sep 23, 2026 | 84.10 | 89.80 | 83.10 | 89.60 | 89.60 | 4.92% | 270,695 |
| Sep 22, 2026 | 83.50 | 85.60 | 83.40 | 85.40 | 85.40 | 1.79% | 350,525 |
| Sep 21, 2026 | 82.00 | 84.40 | 82.00 | 83.90 | 83.90 | 3.20% | 649,741 |
| Sep 18, 2026 | 82.20 | 84.10 | 80.90 | 81.30 | 81.30 | -1.81% | 353,064 |
| Sep 17, 2026 | 82.40 | 83.70 | 81.50 | 82.80 | 82.80 | 0.49% | 216,678 |
| Sep 16, 2026 | 79.40 | 84.10 | 79.40 | 82.40 | 82.40 | 3.78% | 544,259 |
| Sep 15, 2026 | 80.80 | 81.20 | 78.70 | 79.40 | 79.40 | -1.98% | 590,604 |
| Sep 14, 2026 | 84.10 | 84.10 | 80.00 | 81.00 | 81.00 | -4.82% | 353,791 |
| Sep 11, 2026 | 82.50 | 85.10 | 82.20 | 85.10 | 85.10 | 2.28% | 422,569 |
| Sep 10, 2026 | 80.10 | 85.30 | 80.10 | 83.20 | 83.20 | -0.95% | 102,595 |
| Sep 9, 2026 | 83.20 | 84.20 | 81.60 | 84.00 | 84.00 | 0.48% | 188,892 |
| Sep 8, 2026 | 83.70 | 84.40 | 82.40 | 83.60 | 83.60 | 0.60% | 338,524 |
| Sep 7, 2026 | 81.80 | 83.60 | 81.40 | 83.10 | 83.10 | 2.47% | 221,282 |
| 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 |