NCC AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	187.60	193.20	187.60	190.80	190.80	3.14%	373,587
Jun 11, 2026	181.70	185.70	181.70	185.00	185.00	1.48%	331,788
Jun 10, 2026	178.00	184.60	177.60	182.30	182.30	2.59%	283,008
Jun 9, 2026	180.00	182.00	177.70	177.70	177.70	-1.77%	305,342
Jun 8, 2026	181.50	182.10	180.00	180.90	180.90	-2.11%	284,921
Jun 5, 2026	185.70	187.10	184.80	184.80	184.80	-0.38%	176,731
Jun 4, 2026	185.10	187.10	184.70	185.50	185.50	0.11%	219,730
Jun 3, 2026	188.50	189.10	184.90	185.30	185.30	-1.70%	215,990
Jun 2, 2026	191.90	193.30	188.50	188.50	188.50	-1.46%	244,255
Jun 1, 2026	195.70	197.70	190.30	191.30	191.30	-2.25%	210,597
May 29, 2026	198.00	200.80	195.70	195.70	195.70	-0.36%	2,194,148
May 28, 2026	199.00	200.20	195.80	196.40	196.40	-2.00%	320,556
May 27, 2026	200.60	203.60	200.40	200.40	200.40	-0.10%	251,555
May 26, 2026	200.00	203.40	199.30	200.60	200.60	-	228,080
May 25, 2026	195.30	201.20	195.30	200.60	200.60	2.92%	111,742
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