NCC AB (publ) (STO:NCC.B)
Sweden · Delayed Price · Currency is SEK 175.50
-2.60 (-1.46%)
Sep 2, 2026, 5:29 PM CET
NCC AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 177.00 | 178.90 | 176.60 | 177.30 | - | -0.45% | 24,218 |
| Sep 1, 2026 | 179.90 | 180.40 | 177.20 | 178.10 | 178.10 | -1.00% | 136,354 |
| Aug 31, 2026 | 182.10 | 182.10 | 179.60 | 179.90 | 179.90 | -1.21% | 186,228 |
| Aug 28, 2026 | 180.00 | 183.20 | 180.00 | 182.10 | 182.10 | 1.28% | 222,362 |
| Aug 27, 2026 | 177.70 | 180.00 | 177.20 | 179.80 | 179.80 | 1.18% | 391,318 |
| Aug 26, 2026 | 177.80 | 179.20 | 177.10 | 177.70 | 177.70 | 0.06% | 104,090 |
| Aug 25, 2026 | 176.80 | 179.80 | 176.40 | 177.60 | 177.60 | 0.97% | 259,081 |
| Aug 24, 2026 | 175.20 | 178.00 | 174.20 | 175.90 | 175.90 | 0.34% | 353,829 |
| Aug 21, 2026 | 176.90 | 177.40 | 174.60 | 175.30 | 175.30 | -0.62% | 173,699 |
| Aug 20, 2026 | 175.20 | 177.50 | 175.20 | 176.40 | 176.40 | 0.80% | 120,567 |
| Aug 19, 2026 | 174.40 | 176.30 | 174.20 | 175.00 | 175.00 | 0.34% | 479,595 |
| Aug 18, 2026 | 176.50 | 177.50 | 174.30 | 174.40 | 174.40 | -1.19% | 171,373 |
| Aug 17, 2026 | 177.90 | 178.50 | 176.00 | 176.50 | 176.50 | -0.68% | 130,160 |
| Aug 14, 2026 | 177.50 | 179.10 | 176.90 | 177.70 | 177.70 | 0.28% | 144,344 |
| Aug 13, 2026 | 174.90 | 178.00 | 174.90 | 177.20 | 177.20 | 1.32% | 241,624 |
| Aug 12, 2026 | 173.80 | 176.20 | 173.70 | 174.90 | 174.90 | 0.63% | 187,916 |
| Aug 11, 2026 | 172.00 | 174.80 | 171.30 | 173.80 | 173.80 | 1.52% | 196,812 |
| Aug 10, 2026 | 174.20 | 174.50 | 171.20 | 171.20 | 171.20 | -1.61% | 212,505 |
| Aug 7, 2026 | 174.10 | 175.20 | 173.10 | 174.00 | 174.00 | -0.06% | 114,480 |
| Aug 6, 2026 | 174.00 | 175.30 | 173.00 | 174.10 | 174.10 | 0.29% | 150,759 |
| Aug 5, 2026 | 172.10 | 174.50 | 171.00 | 173.60 | 173.60 | 1.40% | 716,222 |
| Aug 4, 2026 | 170.30 | 171.60 | 169.20 | 171.20 | 171.20 | 0.94% | 246,679 |
| Aug 3, 2026 | 171.60 | 172.50 | 168.70 | 169.60 | 169.60 | -0.12% | 157,900 |
| Jul 31, 2026 | 171.00 | 172.70 | 169.40 | 169.80 | 169.80 | -0.12% | 157,915 |
| Jul 30, 2026 | 168.30 | 171.20 | 168.00 | 170.00 | 170.00 | 1.01% | 206,924 |
| Jul 29, 2026 | 169.40 | 169.90 | 167.60 | 168.30 | 168.30 | -0.47% | 178,350 |
| Jul 28, 2026 | 169.70 | 172.50 | 169.10 | 169.10 | 169.10 | -0.18% | 177,944 |
| Jul 27, 2026 | 172.20 | 173.00 | 169.40 | 169.40 | 169.40 | -0.70% | 160,334 |
| Jul 24, 2026 | 169.20 | 170.80 | 168.60 | 170.60 | 170.60 | 0.77% | 191,610 |
| Jul 23, 2026 | 172.10 | 172.60 | 169.30 | 169.30 | 169.30 | -1.17% | 125,832 |
| Jul 22, 2026 | 169.60 | 173.20 | 168.90 | 171.30 | 171.30 | 1.00% | 166,446 |
| Jul 21, 2026 | 169.30 | 170.90 | 169.00 | 169.60 | 169.60 | -0.06% | 115,671 |
| Jul 20, 2026 | 169.50 | 172.20 | 169.00 | 169.70 | 169.70 | 0.12% | 158,453 |
| Jul 17, 2026 | 171.00 | 171.30 | 167.50 | 169.50 | 169.50 | -0.99% | 238,009 |
| Jul 16, 2026 | 174.00 | 174.20 | 170.20 | 171.20 | 171.20 | -0.98% | 209,695 |
| Jul 15, 2026 | 172.30 | 174.60 | 169.70 | 172.90 | 172.90 | 0.82% | 261,920 |
| Jul 14, 2026 | 179.40 | 180.00 | 169.20 | 171.50 | 171.50 | -5.92% | 746,569 |
| Jul 13, 2026 | 183.00 | 183.00 | 179.80 | 182.30 | 182.30 | -0.27% | 132,321 |
| Jul 10, 2026 | 187.80 | 188.00 | 182.40 | 182.80 | 182.80 | -2.66% | 162,240 |
| Jul 9, 2026 | 188.10 | 188.40 | 186.80 | 187.80 | 187.80 | 0.16% | 100,192 |
| Jul 8, 2026 | 191.80 | 192.50 | 185.90 | 187.50 | 187.50 | -2.85% | 149,772 |
| Jul 7, 2026 | 195.40 | 197.10 | 192.50 | 193.00 | 193.00 | -1.23% | 129,183 |
| Jul 6, 2026 | 195.50 | 198.20 | 195.20 | 195.40 | 195.40 | 0.57% | 178,754 |
| Jul 3, 2026 | 190.50 | 195.20 | 190.50 | 194.30 | 194.30 | 2.05% | 109,327 |
| Jul 2, 2026 | 188.60 | 191.30 | 186.10 | 190.40 | 190.40 | 0.42% | 186,495 |
| Jul 1, 2026 | 190.90 | 190.90 | 188.20 | 189.60 | 189.60 | -0.58% | 133,164 |
| Jun 30, 2026 | 191.40 | 193.50 | 190.10 | 190.70 | 190.70 | -0.31% | 115,137 |
| Jun 29, 2026 | 192.80 | 195.50 | 190.50 | 191.30 | 191.30 | -0.67% | 91,469 |
| Jun 26, 2026 | 194.60 | 194.70 | 192.50 | 192.60 | 192.60 | -0.72% | 119,690 |
| Jun 25, 2026 | 194.40 | 196.30 | 194.00 | 194.00 | 194.00 | -0.31% | 169,154 |