NCC AB (publ) (STO:NCC.B)
Sweden · Delayed Price · Currency is SEK 194.90
+1.60 (0.83%)
At close: May 22, 2026
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 193.30 | 195.80 | 192.30 | 194.90 | 194.90 | 0.83% | 200,291 |
| May 21, 2026 | 193.90 | 196.60 | 193.30 | 193.30 | 193.30 | -0.51% | 137,085 |
| May 20, 2026 | 189.20 | 196.00 | 189.20 | 194.30 | 194.30 | 2.70% | 159,488 |
| May 19, 2026 | 188.30 | 190.50 | 188.10 | 189.20 | 189.20 | 0.48% | 222,017 |
| May 18, 2026 | 190.00 | 191.00 | 187.00 | 188.30 | 188.30 | -1.77% | 164,895 |
| May 15, 2026 | 193.50 | 195.40 | 191.70 | 191.70 | 191.70 | -0.57% | 132,481 |
| May 13, 2026 | 194.80 | 196.30 | 192.40 | 192.80 | 192.80 | -0.72% | 162,313 |
| May 12, 2026 | 197.50 | 198.70 | 194.20 | 194.20 | 194.20 | -1.92% | 88,855 |
| May 11, 2026 | 200.00 | 200.20 | 197.40 | 198.00 | 198.00 | -1.30% | 181,329 |
| May 8, 2026 | 198.00 | 201.80 | 197.40 | 200.60 | 200.60 | 0.85% | 207,717 |
| May 7, 2026 | 201.20 | 202.40 | 198.90 | 198.90 | 198.90 | -0.55% | 185,249 |
| May 6, 2026 | 195.00 | 204.00 | 194.50 | 200.00 | 200.00 | 4.17% | 342,017 |
| May 5, 2026 | 197.00 | 199.20 | 197.00 | 198.50 | 192.00 | 0.76% | 235,259 |
| May 4, 2026 | 201.20 | 203.00 | 196.20 | 197.00 | 190.55 | -1.10% | 379,043 |
| Apr 30, 2026 | 198.80 | 201.60 | 197.80 | 199.20 | 192.68 | -0.90% | 295,244 |
| Apr 29, 2026 | 210.20 | 210.20 | 197.80 | 201.00 | 194.42 | -5.01% | 610,792 |
| Apr 28, 2026 | 215.20 | 215.80 | 211.00 | 211.60 | 204.67 | -1.76% | 245,947 |
| Apr 27, 2026 | 218.00 | 219.20 | 215.00 | 215.40 | 208.35 | -0.74% | 187,476 |
| Apr 24, 2026 | 220.60 | 221.00 | 217.00 | 217.00 | 209.89 | -1.63% | 207,936 |
| Apr 23, 2026 | 224.60 | 224.60 | 220.60 | 220.60 | 213.38 | -1.78% | 122,674 |
| Apr 22, 2026 | 226.40 | 227.80 | 224.20 | 224.60 | 217.25 | -0.62% | 112,902 |
| Apr 21, 2026 | 227.00 | 227.80 | 225.00 | 226.00 | 218.60 | -0.53% | 85,377 |
| Apr 20, 2026 | 227.60 | 229.00 | 225.40 | 227.20 | 219.76 | -0.87% | 131,904 |
| Apr 17, 2026 | 225.60 | 229.40 | 224.40 | 229.20 | 221.69 | 1.78% | 132,587 |
| Apr 16, 2026 | 224.00 | 225.40 | 222.00 | 225.20 | 217.83 | 1.08% | 117,471 |
| Apr 15, 2026 | 225.80 | 226.40 | 221.40 | 222.80 | 215.50 | -1.07% | 143,557 |
| Apr 14, 2026 | 225.40 | 227.00 | 223.20 | 225.20 | 217.83 | 0.09% | 140,918 |
| Apr 13, 2026 | 224.40 | 225.00 | 222.00 | 225.00 | 217.63 | -0.27% | 103,339 |
| Apr 10, 2026 | 220.00 | 225.60 | 219.40 | 225.60 | 218.21 | 2.92% | 196,722 |
| Apr 9, 2026 | 216.00 | 219.20 | 215.40 | 219.20 | 212.02 | 1.48% | 140,155 |
| Apr 8, 2026 | 217.20 | 218.20 | 214.40 | 216.00 | 208.93 | 3.85% | 182,449 |
| Apr 7, 2026 | 209.40 | 211.60 | 207.00 | 208.00 | 201.19 | 0.87% | 151,998 |
| Apr 2, 2026 | 205.60 | 208.60 | 205.60 | 206.20 | 199.45 | -2.55% | 115,909 |
| Apr 1, 2026 | 210.00 | 212.60 | 209.00 | 211.60 | 204.67 | 2.32% | 154,517 |
| Mar 31, 2026 | 202.00 | 208.40 | 202.00 | 206.80 | 200.03 | 2.68% | 153,860 |
| Mar 30, 2026 | 197.00 | 201.40 | 195.50 | 201.40 | 194.81 | 1.72% | 168,359 |
| Mar 27, 2026 | 200.00 | 200.00 | 192.80 | 198.00 | 191.52 | -2.08% | 379,293 |
| Mar 26, 2026 | 202.00 | 204.00 | 201.40 | 202.20 | 195.58 | -0.69% | 134,453 |
| Mar 25, 2026 | 205.60 | 206.80 | 202.00 | 203.60 | 196.93 | 0.69% | 141,104 |
| Mar 24, 2026 | 204.20 | 205.60 | 201.00 | 202.20 | 195.58 | -1.27% | 203,759 |
| Mar 23, 2026 | 200.00 | 208.40 | 196.10 | 204.80 | 198.09 | -0.29% | 399,042 |
| Mar 20, 2026 | 206.80 | 209.60 | 203.60 | 205.40 | 198.67 | -0.10% | 274,873 |
| Mar 19, 2026 | 208.00 | 208.00 | 203.60 | 205.60 | 198.87 | -2.56% | 181,448 |
| Mar 18, 2026 | 209.20 | 212.60 | 209.20 | 211.00 | 204.09 | 1.25% | 98,496 |
| Mar 17, 2026 | 210.00 | 211.00 | 208.00 | 208.40 | 201.58 | -1.42% | 114,921 |
| Mar 16, 2026 | 209.60 | 213.00 | 208.40 | 211.40 | 204.48 | 1.15% | 159,977 |
| Mar 13, 2026 | 211.60 | 213.60 | 209.00 | 209.00 | 202.16 | -1.42% | 138,463 |
| Mar 12, 2026 | 212.40 | 213.20 | 210.60 | 212.00 | 205.06 | 0.09% | 164,682 |
| Mar 11, 2026 | 213.80 | 216.00 | 211.60 | 211.80 | 204.86 | -1.12% | 186,504 |
| Mar 10, 2026 | 212.80 | 217.40 | 210.00 | 214.20 | 207.19 | 3.68% | 219,249 |