NCC AB (publ) (STO:NCC.A)
Sweden · Delayed Price · Currency is SEK 220.00
-1.00 (-0.45%)
At close: Dec 5, 2025
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.45% | 4,510 |
| Dec 4, 2025 | 217.00 | 221.00 | 216.00 | 221.00 | 221.00 | 1.38% | 3,630 |
| Dec 3, 2025 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 1.87% | 2,906 |
| Dec 2, 2025 | 215.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.47% | 3,162 |
| Dec 1, 2025 | 213.00 | 218.00 | 213.00 | 215.00 | 215.00 | -0.46% | 1,483 |
| Nov 28, 2025 | 217.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 660 |
| Nov 27, 2025 | 215.00 | 217.00 | 214.00 | 216.00 | 216.00 | 0.93% | 3,961 |
| Nov 26, 2025 | 216.00 | 216.00 | 213.00 | 214.00 | 214.00 | -0.93% | 1,078 |
| Nov 25, 2025 | 212.00 | 216.00 | 211.00 | 216.00 | 216.00 | 1.89% | 5,599 |
| Nov 24, 2025 | 205.00 | 212.00 | 205.00 | 212.00 | 212.00 | 2.91% | 3,235 |
| Nov 21, 2025 | 204.00 | 207.00 | 202.00 | 206.00 | 206.00 | -0.48% | 1,095 |
| Nov 20, 2025 | 207.00 | 210.00 | 206.00 | 207.00 | 207.00 | -0.48% | 3,795 |
| Nov 19, 2025 | 208.00 | 208.00 | 203.00 | 208.00 | 208.00 | - | 2,620 |
| Nov 18, 2025 | 209.00 | 209.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,595 |
| Nov 17, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.47% | 2,925 |
| Nov 14, 2025 | 211.00 | 212.00 | 208.00 | 211.00 | 211.00 | -0.94% | 2,988 |
| Nov 13, 2025 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | 0.47% | 3,167 |
| Nov 12, 2025 | 211.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1.44% | 1,714 |
| Nov 11, 2025 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.48% | 813 |
| Nov 10, 2025 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | - | 3,409 |
| Nov 7, 2025 | 207.00 | 210.00 | 205.00 | 208.00 | 208.00 | 0.97% | 1,339 |
| Nov 6, 2025 | 212.00 | 212.00 | 205.00 | 206.00 | 206.00 | -3.74% | 2,329 |
| Nov 5, 2025 | 215.00 | 216.00 | 214.00 | 214.00 | 209.50 | - | 958 |
| Nov 4, 2025 | 218.00 | 219.00 | 213.00 | 214.00 | 209.50 | -1.83% | 3,292 |
| Nov 3, 2025 | 220.00 | 221.00 | 218.00 | 218.00 | 213.42 | -1.36% | 3,570 |
| Oct 31, 2025 | 218.00 | 221.00 | 218.00 | 221.00 | 216.35 | 1.38% | 1,419 |
| Oct 30, 2025 | 221.00 | 224.00 | 218.00 | 218.00 | 213.42 | -1.36% | 4,421 |
| Oct 29, 2025 | 221.00 | 225.00 | 221.00 | 221.00 | 216.35 | - | 2,709 |
| Oct 28, 2025 | 223.00 | 225.00 | 220.00 | 221.00 | 216.35 | -1.78% | 1,355 |
| Oct 27, 2025 | 220.00 | 225.00 | 217.00 | 225.00 | 220.27 | 4.17% | 8,138 |
| Oct 24, 2025 | 216.00 | 219.00 | 213.00 | 216.00 | 211.46 | 0.47% | 5,364 |
| Oct 23, 2025 | 216.00 | 221.00 | 214.00 | 215.00 | 210.48 | 1.42% | 7,324 |
| Oct 22, 2025 | 213.00 | 216.00 | 210.00 | 212.00 | 207.54 | -1.40% | 3,773 |
| Oct 21, 2025 | 215.00 | 215.00 | 211.00 | 215.00 | 210.48 | - | 4,510 |
| Oct 20, 2025 | 213.00 | 215.00 | 211.00 | 215.00 | 210.48 | 1.42% | 1,395 |
| Oct 17, 2025 | 211.00 | 214.00 | 207.00 | 212.00 | 207.54 | 0.95% | 4,108 |
| Oct 16, 2025 | 211.00 | 212.00 | 207.00 | 210.00 | 205.58 | -0.94% | 2,617 |
| Oct 15, 2025 | 214.00 | 216.00 | 211.00 | 212.00 | 207.54 | -0.47% | 15,156 |
| Oct 14, 2025 | 216.00 | 219.00 | 213.00 | 213.00 | 208.52 | -3.18% | 11,490 |
| Oct 13, 2025 | 217.00 | 220.00 | 214.00 | 220.00 | 215.37 | 1.85% | 3,372 |
| Oct 10, 2025 | 219.00 | 220.00 | 216.00 | 216.00 | 211.46 | -1.37% | 2,074 |
| Oct 9, 2025 | 220.00 | 221.00 | 216.00 | 219.00 | 214.39 | -0.90% | 1,833 |
| Oct 8, 2025 | 221.00 | 221.00 | 218.00 | 221.00 | 216.35 | - | 3,237 |
| Oct 7, 2025 | 215.00 | 221.00 | 215.00 | 221.00 | 216.35 | 2.79% | 5,593 |
| Oct 6, 2025 | 215.00 | 215.00 | 212.00 | 215.00 | 210.48 | 1.42% | 3,143 |
| Oct 3, 2025 | 211.00 | 216.00 | 211.00 | 212.00 | 207.54 | 1.44% | 5,751 |
| Oct 2, 2025 | 219.00 | 219.00 | 209.00 | 209.00 | 204.61 | -5.00% | 7,442 |
| Oct 1, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 215.37 | - | 1,623 |
| Sep 30, 2025 | 214.00 | 220.00 | 212.00 | 220.00 | 215.37 | 4.27% | 8,721 |
| Sep 29, 2025 | 214.00 | 215.00 | 211.00 | 211.00 | 206.56 | 0.96% | 6,280 |