NCC AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	229.80	230.60	225.40	229.60	229.60	0.35%	265,912
Feb 6, 2026	217.80	231.00	216.80	228.80	228.80	7.92%	430,629
Feb 5, 2026	220.00	220.00	207.00	212.00	212.00	-9.86%	1,030,520
Feb 4, 2026	233.00	237.60	232.80	235.20	235.20	0.94%	178,857
Feb 3, 2026	234.00	235.20	230.60	233.00	233.00	0.09%	117,908
Feb 2, 2026	228.80	232.80	228.40	232.80	232.80	1.93%	121,466
Jan 30, 2026	230.40	231.80	228.20	228.40	228.40	-0.61%	165,295
Jan 29, 2026	228.80	232.40	228.00	229.80	229.80	0.44%	171,955
Jan 28, 2026	228.40	229.80	227.00	228.80	228.80	0.26%	110,732
Jan 27, 2026	228.40	229.40	226.60	228.20	228.20	0.26%	145,414
Jan 26, 2026	225.80	228.60	224.80	227.60	227.60	0.80%	135,228
Jan 23, 2026	225.00	227.60	224.00	225.80	225.80	0.09%	128,434
Jan 22, 2026	219.20	226.00	219.20	225.60	225.60	3.20%	337,863
Jan 21, 2026	220.40	222.60	217.00	218.60	218.60	-0.82%	195,722
Jan 20, 2026	222.00	222.40	218.40	220.40	220.40	-1.43%	153,852
Jan 19, 2026	226.40	227.00	222.80	223.60	223.60	-2.78%	165,366
Jan 16, 2026	228.00	230.80	227.20	230.00	230.00	0.79%	112,208
Jan 15, 2026	225.40	229.40	225.40	228.20	228.20	1.06%	134,867
Jan 14, 2026	231.20	231.20	224.80	225.80	225.80	-1.83%	184,928
Jan 13, 2026	231.00	231.20	225.60	230.00	230.00	-0.09%	130,929
Jan 12, 2026	230.20	231.40	228.20	230.20	230.20	0.09%	95,655
Jan 9, 2026	228.60	230.60	227.80	230.00	230.00	0.88%	103,627
Jan 8, 2026	231.40	233.00	228.00	228.00	228.00	-1.55%	112,000
Jan 7, 2026	225.00	232.00	224.60	231.60	231.60	4.14%	256,062
Jan 5, 2026	221.40	222.60	219.60	222.40	222.40	0.91%	78,687
Jan 2, 2026	220.20	222.00	217.80	220.40	220.40	0.09%	82,350
Dec 30, 2025	219.20	221.40	217.40	220.20	220.20	0.27%	91,340
Dec 29, 2025	216.00	219.60	215.20	219.60	219.60	1.86%	119,198
Dec 23, 2025	215.80	216.60	214.00	215.60	215.60	-0.09%	104,837
Dec 22, 2025	213.20	216.40	212.80	215.80	215.80	1.51%	183,227
Dec 19, 2025	213.40	215.60	212.60	212.60	212.60	-0.47%	384,337
Dec 18, 2025	212.60	213.80	211.00	213.60	213.60	0.47%	101,218
Dec 17, 2025	214.80	215.00	212.00	212.60	212.60	-0.93%	82,765
Dec 16, 2025	215.00	215.40	212.40	214.60	214.60	0.28%	149,196
Dec 15, 2025	214.40	215.40	211.80	214.00	214.00	0.19%	238,245
Dec 12, 2025	216.60	217.20	213.00	213.60	213.60	-1.39%	159,892
Dec 11, 2025	215.20	217.40	214.20	216.60	216.60	0.84%	190,620
Dec 10, 2025	219.40	219.40	213.40	214.80	214.80	-2.19%	140,019
Dec 9, 2025	216.20	220.00	215.80	219.60	219.60	0.83%	162,987
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