NCC AB (publ) (STO:NCC.B)
Sweden · Delayed Price · Currency is SEK 183.30
+3.00 (1.66%)
Nov 2, 2026, 5:29 PM CET
NCC AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 180.70 | 184.10 | 180.30 | 183.30 | 183.30 | 1.66% | 275,461 |
| Oct 30, 2026 | 182.00 | 182.00 | 180.30 | 180.30 | 180.30 | -1.04% | 114,186 |
| Oct 29, 2026 | 182.00 | 183.10 | 180.40 | 182.20 | 182.20 | 0.22% | 207,292 |
| Oct 28, 2026 | 182.20 | 182.70 | 180.90 | 181.80 | 181.80 | 0.17% | 140,984 |
| Oct 27, 2026 | 180.20 | 182.00 | 179.60 | 181.50 | 181.50 | 0.89% | 171,398 |
| Oct 26, 2026 | 176.20 | 180.40 | 176.00 | 179.90 | 179.90 | 2.10% | 302,632 |
| Oct 23, 2026 | 173.60 | 176.50 | 173.20 | 176.20 | 176.20 | 1.79% | 173,497 |
| Oct 22, 2026 | 177.30 | 177.30 | 173.10 | 173.10 | 173.10 | -2.31% | 228,793 |
| Oct 21, 2026 | 175.50 | 177.90 | 174.80 | 177.20 | 177.20 | 1.26% | 185,147 |
| Oct 20, 2026 | 175.60 | 177.30 | 173.30 | 175.00 | 175.00 | -0.51% | 357,195 |
| Oct 19, 2026 | 174.80 | 175.90 | 173.00 | 175.90 | 175.90 | 0.51% | 302,753 |
| Oct 16, 2026 | 174.50 | 176.60 | 174.00 | 175.00 | 175.00 | 1.16% | 178,038 |
| Oct 15, 2026 | 175.70 | 176.60 | 172.30 | 173.00 | 173.00 | -1.98% | 605,931 |
| Oct 14, 2026 | 177.00 | 179.00 | 176.50 | 176.50 | 176.50 | 0.63% | 270,915 |
| Oct 13, 2026 | 174.00 | 177.20 | 174.00 | 175.40 | 175.40 | 1.15% | 331,391 |
| Oct 12, 2026 | 175.00 | 177.70 | 173.00 | 173.40 | 173.40 | -0.69% | 362,320 |
| Oct 9, 2026 | 177.80 | 179.00 | 174.10 | 174.60 | 174.60 | -1.58% | 547,595 |
| Oct 8, 2026 | 183.00 | 183.10 | 176.80 | 177.40 | 177.40 | -3.69% | 703,531 |
| Oct 7, 2026 | 185.00 | 189.60 | 181.00 | 184.20 | 184.20 | 5.56% | 1,037,112 |
| Oct 6, 2026 | 174.70 | 176.60 | 173.30 | 174.50 | 174.50 | 0.63% | 184,871 |
| Oct 5, 2026 | 177.00 | 177.00 | 172.30 | 173.40 | 173.40 | -2.25% | 258,524 |
| Oct 2, 2026 | 177.00 | 178.40 | 176.00 | 177.40 | 177.40 | 0.23% | 148,370 |
| Oct 1, 2026 | 179.40 | 179.40 | 176.30 | 177.00 | 177.00 | -1.34% | 120,300 |
| Sep 30, 2026 | 180.90 | 182.80 | 179.20 | 179.40 | 179.40 | -0.72% | 163,920 |
| Sep 29, 2026 | 183.10 | 183.10 | 180.70 | 180.70 | 180.70 | -0.93% | 185,649 |
| Sep 28, 2026 | 179.60 | 184.90 | 179.60 | 182.40 | 182.40 | 2.13% | 277,459 |
| Sep 25, 2026 | 178.50 | 181.40 | 178.10 | 178.60 | 178.60 | 1.13% | 261,440 |
| Sep 24, 2026 | 181.30 | 181.30 | 176.60 | 176.60 | 176.60 | -2.75% | 193,901 |
| Sep 23, 2026 | 180.40 | 181.60 | 178.80 | 181.60 | 181.60 | 0.61% | 156,633 |
| Sep 22, 2026 | 182.70 | 183.90 | 180.00 | 180.50 | 180.50 | 0.17% | 202,307 |
| Sep 21, 2026 | 178.80 | 180.90 | 178.80 | 180.20 | 180.20 | 0.84% | 128,687 |
| Sep 18, 2026 | 180.60 | 181.00 | 178.10 | 178.70 | 178.70 | -0.83% | 214,312 |
| Sep 17, 2026 | 178.00 | 182.10 | 178.00 | 180.20 | 180.20 | 1.18% | 127,312 |
| Sep 16, 2026 | 176.00 | 178.60 | 176.00 | 178.10 | 178.10 | 1.25% | 119,918 |
| Sep 15, 2026 | 175.00 | 176.80 | 173.50 | 175.90 | 175.90 | 0.57% | 136,899 |
| Sep 14, 2026 | 176.00 | 178.10 | 174.30 | 174.90 | 174.90 | -1.96% | 171,718 |
| Sep 11, 2026 | 176.40 | 178.60 | 175.90 | 178.40 | 178.40 | 1.13% | 193,820 |
| Sep 10, 2026 | 178.50 | 179.90 | 175.40 | 176.40 | 176.40 | -1.23% | 221,613 |
| Sep 9, 2026 | 181.20 | 182.00 | 177.30 | 178.60 | 178.60 | -1.60% | 180,281 |
| Sep 8, 2026 | 181.50 | 183.10 | 181.10 | 181.50 | 181.50 | 0.28% | 137,230 |
| Sep 7, 2026 | 180.60 | 182.00 | 180.00 | 181.00 | 181.00 | 0.33% | 85,020 |
| Sep 4, 2026 | 180.30 | 180.90 | 178.00 | 180.40 | 180.40 | 0.33% | 182,388 |
| Sep 3, 2026 | 176.00 | 181.40 | 175.90 | 179.80 | 179.80 | 2.45% | 238,678 |
| Sep 2, 2026 | 177.00 | 178.90 | 175.50 | 175.50 | 175.50 | -1.46% | 192,001 |
| 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 |