NCC AB (publ) (STO:NCC.A)
Sweden · Delayed Price · Currency is SEK 215.00
-1.00 (-0.47%)
Oct 21, 2025, 4:32 PM CET
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 213.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.40% | 3,773 |
| Oct 21, 2025 | 215.00 | 215.00 | 211.00 | 215.00 | 215.00 | - | 4,510 |
| Oct 20, 2025 | 213.00 | 215.00 | 211.00 | 215.00 | 215.00 | 1.42% | 1,395 |
| Oct 17, 2025 | 211.00 | 214.00 | 207.00 | 212.00 | 212.00 | 0.95% | 4,108 |
| Oct 16, 2025 | 211.00 | 212.00 | 207.00 | 210.00 | 210.00 | -0.94% | 2,617 |
| Oct 15, 2025 | 214.00 | 216.00 | 211.00 | 212.00 | 212.00 | -0.47% | 15,156 |
| Oct 14, 2025 | 216.00 | 219.00 | 213.00 | 213.00 | 213.00 | -3.18% | 11,490 |
| Oct 13, 2025 | 217.00 | 220.00 | 214.00 | 220.00 | 220.00 | 1.85% | 3,372 |
| Oct 10, 2025 | 219.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.37% | 2,074 |
| Oct 9, 2025 | 220.00 | 221.00 | 216.00 | 219.00 | 219.00 | -0.90% | 1,833 |
| Oct 8, 2025 | 221.00 | 221.00 | 218.00 | 221.00 | 221.00 | - | 3,237 |
| Oct 7, 2025 | 215.00 | 221.00 | 215.00 | 221.00 | 221.00 | 2.79% | 5,593 |
| Oct 6, 2025 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1.42% | 3,143 |
| Oct 3, 2025 | 211.00 | 216.00 | 211.00 | 212.00 | 212.00 | 1.44% | 5,751 |
| Oct 2, 2025 | 219.00 | 219.00 | 209.00 | 209.00 | 209.00 | -5.00% | 7,442 |
| Oct 1, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 1,623 |
| Sep 30, 2025 | 214.00 | 220.00 | 212.00 | 220.00 | 220.00 | 4.27% | 8,721 |
| Sep 29, 2025 | 214.00 | 215.00 | 211.00 | 211.00 | 211.00 | 0.96% | 6,280 |
| Sep 26, 2025 | 210.00 | 212.00 | 207.00 | 209.00 | 209.00 | -0.95% | 5,596 |
| Sep 25, 2025 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | - | 2,192 |
| Sep 24, 2025 | 214.00 | 215.00 | 211.00 | 211.00 | 211.00 | -1.86% | 3,387 |
| Sep 23, 2025 | 212.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.87% | 7,094 |
| Sep 22, 2025 | 217.00 | 218.00 | 209.00 | 209.00 | 209.00 | -3.24% | 6,493 |
| Sep 19, 2025 | 228.00 | 235.00 | 216.00 | 216.00 | 216.00 | -4.85% | 49,268 |
| Sep 18, 2025 | 239.00 | 240.00 | 224.00 | 227.00 | 227.00 | -5.02% | 14,597 |
| Sep 17, 2025 | 235.00 | 241.00 | 233.00 | 239.00 | 239.00 | 1.70% | 3,812 |
| Sep 16, 2025 | 231.00 | 237.00 | 231.00 | 235.00 | 235.00 | 2.17% | 5,512 |
| Sep 15, 2025 | 238.00 | 239.00 | 230.00 | 230.00 | 230.00 | -2.95% | 8,588 |
| Sep 12, 2025 | 234.00 | 240.00 | 230.00 | 237.00 | 237.00 | 3.04% | 9,533 |
| Sep 11, 2025 | 225.00 | 235.00 | 224.00 | 230.00 | 230.00 | 2.22% | 18,538 |
| Sep 10, 2025 | 207.00 | 225.00 | 207.00 | 225.00 | 225.00 | 8.70% | 18,687 |
| Sep 9, 2025 | 205.00 | 208.00 | 204.00 | 207.00 | 207.00 | 1.47% | 2,989 |
| Sep 8, 2025 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | 2.77% | 1,665 |
| Sep 5, 2025 | 191.50 | 200.00 | 191.50 | 198.50 | 198.50 | 3.93% | 2,745 |
| 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 |