NCC AB (publ) (STO:NCC.B)
Sweden · Delayed Price · Currency is SEK 216.00
-3.60 (-1.64%)
Dec 10, 2025, 1:00 PM CET
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 218.60 | 220.00 | 217.00 | 217.80 | 217.80 | -0.37% | 111,077 |
| Dec 5, 2025 | 220.40 | 222.00 | 218.60 | 218.60 | 218.60 | -0.82% | 97,178 |
| Dec 4, 2025 | 219.00 | 221.40 | 217.00 | 220.40 | 220.40 | 1.01% | 204,085 |
| Dec 3, 2025 | 215.60 | 218.80 | 215.60 | 218.20 | 218.20 | 1.21% | 139,594 |
| Dec 2, 2025 | 216.60 | 217.40 | 214.80 | 215.60 | 215.60 | -0.46% | 167,962 |
| Dec 1, 2025 | 216.40 | 217.40 | 213.80 | 216.60 | 216.60 | -0.18% | 203,946 |
| Nov 28, 2025 | 215.80 | 217.00 | 214.00 | 217.00 | 217.00 | 0.65% | 227,078 |
| Nov 27, 2025 | 215.40 | 216.00 | 214.00 | 215.60 | 215.60 | 0.37% | 184,159 |
| Nov 26, 2025 | 215.20 | 216.20 | 211.60 | 214.80 | 214.80 | -0.09% | 117,359 |
| Nov 25, 2025 | 212.20 | 215.80 | 211.60 | 215.00 | 215.00 | 1.32% | 209,459 |
| Nov 24, 2025 | 208.00 | 212.20 | 207.80 | 212.20 | 212.20 | 2.71% | 206,980 |
| Nov 21, 2025 | 204.20 | 207.00 | 202.80 | 206.60 | 206.60 | - | 123,039 |
| Nov 20, 2025 | 206.80 | 210.20 | 205.40 | 206.60 | 206.60 | -0.19% | 225,253 |
| Nov 19, 2025 | 207.60 | 208.80 | 202.60 | 207.00 | 207.00 | -0.29% | 252,608 |
| Nov 18, 2025 | 210.00 | 210.00 | 206.20 | 207.60 | 207.60 | -1.61% | 118,515 |
| Nov 17, 2025 | 210.00 | 213.20 | 209.80 | 211.00 | 211.00 | 0.09% | 136,455 |
| Nov 14, 2025 | 211.20 | 211.40 | 208.40 | 210.80 | 210.80 | -0.66% | 110,413 |
| Nov 13, 2025 | 212.40 | 215.40 | 211.40 | 212.20 | 212.20 | 0.19% | 115,487 |
| Nov 12, 2025 | 210.80 | 213.20 | 210.40 | 211.80 | 211.80 | 0.47% | 158,273 |
| Nov 11, 2025 | 208.20 | 210.80 | 207.20 | 210.80 | 210.80 | 1.25% | 139,098 |
| Nov 10, 2025 | 206.80 | 208.20 | 206.40 | 208.20 | 208.20 | 1.36% | 115,586 |
| Nov 7, 2025 | 206.80 | 208.80 | 204.40 | 205.40 | 205.40 | -0.77% | 155,921 |
| Nov 6, 2025 | 208.20 | 208.80 | 204.20 | 207.00 | 207.00 | -2.45% | 145,607 |
| Nov 5, 2025 | 213.80 | 214.80 | 212.20 | 212.20 | 207.70 | -0.93% | 134,305 |
| Nov 4, 2025 | 217.20 | 217.40 | 212.80 | 214.20 | 209.66 | -1.83% | 172,044 |
| Nov 3, 2025 | 217.60 | 219.20 | 215.80 | 218.20 | 213.57 | 0.28% | 153,965 |
| Oct 31, 2025 | 218.00 | 218.80 | 216.20 | 217.60 | 212.99 | -0.09% | 78,110 |
| Oct 30, 2025 | 221.80 | 223.00 | 216.40 | 217.80 | 213.18 | -1.80% | 266,598 |
| Oct 29, 2025 | 222.20 | 222.80 | 220.20 | 221.80 | 217.10 | 0.18% | 91,253 |
| Oct 28, 2025 | 222.20 | 223.80 | 219.80 | 221.40 | 216.70 | -0.18% | 165,373 |
| Oct 27, 2025 | 218.00 | 223.40 | 216.40 | 221.80 | 217.10 | 2.02% | 176,360 |
| Oct 24, 2025 | 216.00 | 218.00 | 213.00 | 217.40 | 212.79 | 1.12% | 605,515 |
| Oct 23, 2025 | 217.00 | 219.60 | 211.00 | 215.00 | 210.44 | 1.42% | 404,882 |
| Oct 22, 2025 | 212.00 | 214.00 | 211.80 | 212.00 | 207.50 | -0.38% | 195,067 |
| Oct 21, 2025 | 214.40 | 214.80 | 211.20 | 212.80 | 208.29 | -0.65% | 134,891 |
| Oct 20, 2025 | 212.20 | 214.40 | 211.20 | 214.20 | 209.66 | 0.85% | 225,805 |
| Oct 17, 2025 | 210.60 | 212.40 | 207.40 | 212.40 | 207.90 | 0.38% | 261,728 |
| Oct 16, 2025 | 210.40 | 211.60 | 207.00 | 211.60 | 207.11 | 0.57% | 155,412 |
| Oct 15, 2025 | 213.80 | 215.00 | 210.40 | 210.40 | 205.94 | -1.03% | 120,502 |
| Oct 14, 2025 | 210.00 | 214.00 | 209.60 | 212.60 | 208.09 | 0.76% | 242,748 |
| Oct 13, 2025 | 210.60 | 211.80 | 208.80 | 211.00 | 206.53 | 0.19% | 113,890 |
| Oct 10, 2025 | 212.20 | 213.60 | 210.60 | 210.60 | 206.13 | -0.75% | 168,027 |
| Oct 9, 2025 | 213.40 | 214.20 | 211.00 | 212.20 | 207.70 | -0.56% | 95,339 |
| Oct 8, 2025 | 215.00 | 216.40 | 213.00 | 213.40 | 208.87 | -0.74% | 121,809 |
| Oct 7, 2025 | 211.00 | 217.00 | 211.00 | 215.00 | 210.44 | 1.90% | 186,914 |
| Oct 6, 2025 | 208.80 | 211.20 | 208.00 | 211.00 | 206.53 | 1.05% | 141,192 |
| Oct 3, 2025 | 208.20 | 212.00 | 208.20 | 208.80 | 204.37 | 0.38% | 185,137 |
| Oct 2, 2025 | 212.60 | 215.40 | 207.00 | 208.00 | 203.59 | -4.32% | 371,102 |
| Oct 1, 2025 | 216.20 | 218.40 | 214.00 | 217.40 | 212.79 | 0.56% | 337,788 |
| Sep 30, 2025 | 212.60 | 216.60 | 211.80 | 216.20 | 211.62 | 1.69% | 167,127 |