NCC AB (publ) (STO:NCC.A)
Sweden · Delayed Price · Currency is SEK 188.00
-1.00 (-0.53%)
Aug 1, 2025, 5:21 PM CET
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 173.50 | 177.00 | 173.00 | 177.00 | 177.00 | 2.91% | 997 |
| Jun 26, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.58% | 4,565 |
| Jun 25, 2025 | 186.00 | 186.00 | 170.00 | 171.00 | 171.00 | -8.31% | 7,836 |
| Jun 24, 2025 | 186.50 | 190.50 | 186.50 | 186.50 | 186.50 | - | 1,788 |
| Jun 23, 2025 | 184.00 | 187.00 | 183.50 | 186.50 | 186.50 | 0.81% | 1,471 |
| Jun 19, 2025 | 190.50 | 190.50 | 185.00 | 185.00 | 185.00 | -2.63% | 832 |
| Jun 18, 2025 | 190.50 | 191.00 | 189.50 | 190.00 | 190.00 | - | 1,793 |
| Jun 17, 2025 | 193.00 | 193.50 | 188.50 | 190.00 | 190.00 | -1.55% | 408 |
| Jun 16, 2025 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 0.52% | 1,977 |
| Jun 13, 2025 | 193.50 | 194.00 | 188.50 | 192.00 | 192.00 | -0.78% | 2,191 |
| Jun 12, 2025 | 190.00 | 193.50 | 189.50 | 193.50 | 193.50 | 1.57% | 407 |
| Jun 11, 2025 | 191.00 | 191.50 | 189.50 | 190.50 | 190.50 | -0.26% | 1,606 |
| Jun 10, 2025 | 190.50 | 192.50 | 190.00 | 191.00 | 191.00 | -0.26% | 2,187 |
| Jun 9, 2025 | 190.00 | 193.00 | 190.00 | 191.50 | 191.50 | 0.52% | 5,293 |
| Jun 5, 2025 | 191.00 | 191.00 | 188.50 | 190.50 | 190.50 | -0.26% | 2,221 |
| Jun 4, 2025 | 186.50 | 191.00 | 186.50 | 191.00 | 191.00 | 1.60% | 4,051 |
| Jun 3, 2025 | 187.00 | 188.00 | 185.00 | 188.00 | 188.00 | 0.80% | 1,681 |
| Jun 2, 2025 | 181.50 | 186.50 | 181.50 | 186.50 | 186.50 | 1.63% | 1,623 |
| May 30, 2025 | 188.00 | 188.00 | 182.50 | 183.50 | 183.50 | -2.39% | 451 |
| May 28, 2025 | 187.00 | 188.50 | 186.00 | 188.00 | 188.00 | 0.53% | 1,500 |
| May 27, 2025 | 193.50 | 194.00 | 184.50 | 187.00 | 187.00 | -2.09% | 3,356 |
| May 26, 2025 | 189.00 | 191.00 | 184.50 | 191.00 | 191.00 | 4.95% | 10,014 |
| May 23, 2025 | 182.00 | 184.50 | 179.50 | 182.00 | 182.00 | 2.82% | 2,694 |
| May 22, 2025 | 182.00 | 182.50 | 177.00 | 177.00 | 177.00 | -3.01% | 1,076 |
| May 21, 2025 | 186.00 | 186.00 | 182.00 | 182.50 | 182.50 | -1.88% | 1,735 |