NCC AB (publ) (STO:NCC.A)
Sweden · Delayed Price · Currency is SEK 198.50
+7.50 (3.93%)
Sep 5, 2025, 5:16 PM CET
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 191.50 | 193.50 | 191.50 | 193.00 | 193.00 | 1.05% | 22 |
| Sep 4, 2025 | 190.00 | 192.50 | 189.50 | 191.00 | 191.00 | 0.53% | 1,443 |
| Sep 3, 2025 | 194.00 | 194.00 | 188.00 | 190.00 | 190.00 | -1.81% | 1,731 |
| Sep 2, 2025 | 197.50 | 197.50 | 191.00 | 193.50 | 193.50 | -1.28% | 2,433 |
| Sep 1, 2025 | 198.50 | 198.50 | 196.00 | 196.00 | 196.00 | -1.01% | 1,289 |
| Aug 29, 2025 | 199.00 | 199.50 | 196.50 | 198.00 | 198.00 | - | 608 |
| Aug 28, 2025 | 197.50 | 201.00 | 196.50 | 198.00 | 198.00 | 1.54% | 1,843 |
| Aug 27, 2025 | 197.00 | 197.00 | 193.50 | 195.00 | 195.00 | -0.51% | 993 |
| Aug 26, 2025 | 201.00 | 201.00 | 195.00 | 196.00 | 196.00 | -2.00% | 2,311 |
| Aug 25, 2025 | 203.00 | 203.00 | 199.50 | 200.00 | 200.00 | -0.50% | 4,901 |
| Aug 22, 2025 | 197.50 | 203.00 | 197.50 | 201.00 | 201.00 | 0.50% | 3,636 |
| Aug 21, 2025 | 202.00 | 202.00 | 198.50 | 200.00 | 200.00 | -0.99% | 770 |
| Aug 20, 2025 | 201.00 | 202.00 | 198.50 | 202.00 | 202.00 | 1.00% | 4,157 |
| Aug 19, 2025 | 193.50 | 200.00 | 193.50 | 200.00 | 200.00 | 2.30% | 1,617 |
| Aug 18, 2025 | 197.50 | 197.50 | 193.00 | 195.50 | 195.50 | -0.76% | 1,456 |
| Aug 15, 2025 | 199.50 | 199.50 | 195.50 | 197.00 | 197.00 | 1.81% | 1,471 |
| Aug 14, 2025 | 197.00 | 197.00 | 193.50 | 193.50 | 193.50 | -1.02% | 706 |
| Aug 13, 2025 | 198.00 | 198.00 | 195.50 | 195.50 | 195.50 | -1.01% | 1,439 |
| Aug 12, 2025 | 194.50 | 198.50 | 194.50 | 197.50 | 197.50 | 2.33% | 2,896 |
| Aug 11, 2025 | 196.00 | 196.50 | 193.00 | 193.00 | 193.00 | -1.53% | 1,263 |
| Aug 8, 2025 | 193.50 | 196.50 | 193.50 | 196.00 | 196.00 | 1.03% | 1,063 |
| Aug 7, 2025 | 195.00 | 195.50 | 193.00 | 194.00 | 194.00 | 1.57% | 3,004 |
| Aug 6, 2025 | 191.00 | 193.00 | 190.50 | 191.00 | 191.00 | 0.53% | 2,062 |
| Aug 5, 2025 | 189.50 | 190.00 | 188.50 | 190.00 | 190.00 | 1.06% | 1,133 |
| Aug 4, 2025 | 187.00 | 188.50 | 187.00 | 188.00 | 188.00 | - | 261 |
| Aug 1, 2025 | 189.00 | 189.00 | 186.50 | 188.00 | 188.00 | -0.53% | 1,819 |
| Jul 31, 2025 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | -0.26% | 1,552 |
| Jul 30, 2025 | 189.50 | 192.00 | 189.00 | 189.50 | 189.50 | - | 1,081 |
| Jul 29, 2025 | 189.00 | 191.00 | 188.50 | 189.50 | 189.50 | 0.53% | 1,409 |
| Jul 28, 2025 | 188.50 | 190.00 | 187.00 | 188.50 | 188.50 | -0.26% | 1,021 |
| Jul 25, 2025 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | - | 2,124 |
| Jul 24, 2025 | 181.00 | 190.00 | 181.00 | 189.00 | 189.00 | 0.53% | 1,249 |
| Jul 23, 2025 | 184.50 | 189.00 | 183.50 | 188.00 | 188.00 | 1.62% | 516 |
| Jul 22, 2025 | 185.50 | 186.00 | 184.50 | 185.00 | 185.00 | - | 235 |
| Jul 21, 2025 | 184.00 | 187.50 | 184.00 | 185.00 | 185.00 | 0.27% | 3,872 |
| Jul 18, 2025 | 195.50 | 195.50 | 184.50 | 184.50 | 184.50 | -1.34% | 2,236 |
| Jul 17, 2025 | 185.50 | 187.50 | 185.00 | 187.00 | 187.00 | 1.36% | 1,583 |
| Jul 16, 2025 | 196.50 | 196.50 | 184.50 | 184.50 | 184.50 | 1.93% | 4,473 |
| Jul 15, 2025 | 181.50 | 185.00 | 180.00 | 181.00 | 181.00 | 1.12% | 4,324 |
| Jul 14, 2025 | 181.50 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | 1,626 |
| Jul 11, 2025 | 181.00 | 182.50 | 179.00 | 182.00 | 182.00 | - | 1,916 |
| Jul 10, 2025 | 182.00 | 182.50 | 180.50 | 182.00 | 182.00 | 0.55% | 871 |
| Jul 9, 2025 | 177.00 | 182.00 | 177.00 | 181.00 | 181.00 | 2.26% | 2,003 |
| Jul 8, 2025 | 181.00 | 181.00 | 175.50 | 177.00 | 177.00 | -2.21% | 8,687 |
| Jul 7, 2025 | 180.00 | 182.50 | 179.50 | 181.00 | 181.00 | 0.56% | 1,177 |
| Jul 4, 2025 | 181.00 | 181.50 | 180.00 | 180.00 | 180.00 | -0.55% | 333 |
| Jul 3, 2025 | 181.00 | 182.00 | 179.50 | 181.00 | 181.00 | - | 2,135 |
| Jul 2, 2025 | 178.00 | 181.00 | 177.00 | 181.00 | 181.00 | - | 1,699 |
| Jul 1, 2025 | 178.00 | 182.00 | 178.00 | 181.00 | 181.00 | 2.55% | 5,156 |
| Jun 30, 2025 | 178.50 | 182.00 | 176.50 | 176.50 | 176.50 | -0.28% | 7,154 |