NCC AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	200.00	200.80	197.50	198.30	-	-3.46%	71,625
Mar 20, 2026	206.80	209.60	203.60	205.40	205.40	-0.10%	274,873
Mar 19, 2026	208.00	208.00	203.60	205.60	205.60	-2.56%	181,448
Mar 18, 2026	209.20	212.60	209.20	211.00	211.00	1.25%	92,165
Mar 17, 2026	210.00	211.00	208.00	208.40	208.40	-1.42%	114,921
Mar 16, 2026	209.60	213.00	208.40	211.40	211.40	1.15%	159,977
Mar 13, 2026	211.60	213.60	209.00	209.00	209.00	-1.42%	138,463
Mar 12, 2026	212.40	213.20	210.60	212.00	212.00	0.09%	164,682
Mar 11, 2026	213.80	216.00	211.60	211.80	211.80	-1.12%	186,504
Mar 10, 2026	212.80	217.40	210.00	214.20	214.20	3.68%	219,249
Mar 9, 2026	208.00	209.60	204.20	206.60	206.60	-3.00%	237,466
Mar 6, 2026	213.60	215.20	209.60	213.00	213.00	0.28%	188,981
Mar 5, 2026	216.20	216.20	211.00	212.40	212.40	-1.94%	162,056
Mar 4, 2026	210.00	217.00	208.00	216.60	216.60	2.46%	204,587
Mar 3, 2026	215.40	215.40	207.80	211.40	211.40	-2.94%	303,708
Mar 2, 2026	215.00	219.40	214.00	217.80	217.80	-1.18%	247,088
Feb 27, 2026	222.40	224.00	220.20	220.40	220.40	-0.99%	198,707
Feb 26, 2026	225.60	226.20	221.60	222.60	222.60	-1.15%	138,092
Feb 25, 2026	228.60	228.60	224.40	225.20	225.20	-1.23%	155,680
Feb 24, 2026	220.00	229.80	219.00	228.00	228.00	3.83%	450,070
Feb 23, 2026	222.60	223.20	218.60	219.60	219.60	-1.35%	169,501
Feb 20, 2026	219.40	223.60	218.80	222.60	222.60	1.46%	269,900
Feb 19, 2026	220.20	220.80	217.80	219.40	219.40	-0.36%	235,727
Feb 18, 2026	217.40	220.60	216.80	220.20	220.20	2.04%	222,960
Feb 17, 2026	215.00	216.40	214.00	215.80	215.80	0.37%	130,596
Feb 16, 2026	216.80	217.20	213.80	215.00	215.00	-0.74%	130,564
Feb 13, 2026	216.00	218.60	214.40	216.60	216.60	0.46%	242,736
Feb 12, 2026	219.40	221.20	215.60	215.60	215.60	-1.37%	307,244
Feb 11, 2026	224.40	225.00	218.20	218.60	218.60	-2.06%	228,485
Feb 10, 2026	229.20	229.20	221.20	223.20	223.20	-2.79%	222,877
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%	1,043,066
Feb 4, 2026	233.00	237.60	232.80	235.20	235.20	0.94%	182,305
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%	125,969
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%	142,684
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%	114,777
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%	189,317
Jan 13, 2026	231.00	231.20	225.60	230.00	230.00	-0.09%	130,929