NCC AB (publ) (STO:NCC.B)
Sweden · Delayed Price · Currency is SEK 220.40
-3.20 (-1.43%)
At close: Jan 20, 2026
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |