NCC AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	192.70	194.60	191.40	194.60	194.60	0.83%	200,092
Jun 23, 2026	192.50	193.60	190.20	193.00	193.00	-0.46%	179,182
Jun 22, 2026	194.40	194.60	190.60	193.90	193.90	-0.41%	82,189
Jun 18, 2026	195.10	196.10	192.50	194.70	194.70	-0.21%	210,460
Jun 17, 2026	193.70	197.80	193.50	195.10	195.10	0.72%	225,859
Jun 16, 2026	192.00	193.80	190.80	193.70	193.70	0.78%	130,084
Jun 15, 2026	194.40	196.00	191.70	192.20	192.20	0.73%	205,496
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