NCC AB (publ) (STO:NCC.B)
Sweden · Delayed Price · Currency is SEK 223.40
-2.20 (-0.98%)
Apr 13, 2026, 3:19 PM CET
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 224.40 | 224.80 | 222.00 | 223.00 | - | -1.15% | 42,653 |
| Apr 10, 2026 | 220.00 | 225.60 | 219.40 | 225.60 | 225.60 | 2.92% | 196,722 |
| Apr 9, 2026 | 216.00 | 219.20 | 215.40 | 219.20 | 219.20 | 1.48% | 140,155 |
| Apr 8, 2026 | 217.20 | 218.20 | 214.40 | 216.00 | 216.00 | 3.85% | 182,449 |
| Apr 7, 2026 | 209.40 | 211.60 | 207.00 | 208.00 | 208.00 | 0.87% | 151,998 |
| Apr 2, 2026 | 205.60 | 208.60 | 205.60 | 206.20 | 206.20 | -2.55% | 110,093 |
| Apr 1, 2026 | 210.00 | 212.60 | 209.00 | 211.60 | 211.60 | 2.32% | 154,517 |
| Mar 31, 2026 | 202.00 | 208.40 | 202.00 | 206.80 | 206.80 | 2.68% | 153,860 |
| Mar 30, 2026 | 197.00 | 201.40 | 195.50 | 201.40 | 201.40 | 1.72% | 168,359 |
| Mar 27, 2026 | 200.00 | 200.00 | 192.80 | 198.00 | 198.00 | -2.08% | 379,293 |
| Mar 26, 2026 | 202.00 | 204.00 | 201.40 | 202.20 | 202.20 | -0.69% | 134,453 |
| Mar 25, 2026 | 205.60 | 206.80 | 202.00 | 203.60 | 203.60 | 0.69% | 141,104 |
| Mar 24, 2026 | 204.20 | 205.60 | 201.00 | 202.20 | 202.20 | -1.27% | 203,759 |
| Mar 23, 2026 | 200.00 | 208.40 | 196.10 | 204.80 | 204.80 | -0.29% | 399,042 |
| 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 |