NCAB Group AB (publ) (STO:NCAB)
Sweden
· Delayed Price · Currency is SEK 52.65
-0.90 (-1.68%)
At close: Mar 9, 2026
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.15 | 53.15 | 50.90 | 52.65 | - | -1.68% | 286,574 |
| Mar 6, 2026 | 52.90 | 54.70 | 52.60 | 53.55 | 53.55 | 1.42% | 408,570 |
| Mar 5, 2026 | 52.75 | 54.40 | 52.55 | 52.80 | 52.80 | -0.85% | 267,083 |
| Mar 4, 2026 | 52.10 | 53.50 | 51.80 | 53.25 | 53.25 | 1.14% | 174,754 |
| Mar 3, 2026 | 53.10 | 53.10 | 50.55 | 52.65 | 52.65 | -1.13% | 361,417 |
| Mar 2, 2026 | 53.45 | 54.60 | 52.60 | 53.25 | 53.25 | -2.92% | 160,628 |
| Feb 27, 2026 | 54.40 | 55.00 | 53.35 | 54.85 | 54.85 | 2.62% | 396,998 |
| Feb 26, 2026 | 52.15 | 53.65 | 52.10 | 53.45 | 53.45 | 0.94% | 206,474 |
| Feb 25, 2026 | 55.00 | 55.00 | 52.50 | 52.95 | 52.95 | -1.67% | 109,338 |
| Feb 24, 2026 | 54.55 | 55.95 | 53.70 | 53.85 | 53.85 | 0.37% | 252,079 |
| Feb 23, 2026 | 52.50 | 54.50 | 52.40 | 53.65 | 53.65 | 1.23% | 308,211 |
| Feb 20, 2026 | 52.45 | 54.10 | 51.35 | 53.00 | 53.00 | 1.24% | 294,199 |
| Feb 19, 2026 | 50.70 | 53.00 | 50.00 | 52.35 | 52.35 | 3.36% | 320,014 |
| Feb 18, 2026 | 47.50 | 51.00 | 47.50 | 50.65 | 50.65 | 4.43% | 590,227 |
| Feb 17, 2026 | 47.64 | 48.80 | 47.08 | 48.50 | 48.50 | 1.76% | 519,533 |
| Feb 16, 2026 | 45.82 | 48.40 | 45.82 | 47.66 | 47.66 | 6.43% | 810,322 |
| Feb 13, 2026 | 42.80 | 45.58 | 38.32 | 44.78 | 44.78 | 15.29% | 1,855,393 |
| Feb 12, 2026 | 39.94 | 40.08 | 38.12 | 38.84 | 38.84 | -2.90% | 952,940 |
| Feb 11, 2026 | 42.86 | 43.00 | 39.64 | 40.00 | 40.00 | -7.45% | 236,521 |
| Feb 10, 2026 | 45.30 | 45.52 | 43.00 | 43.22 | 43.22 | -5.01% | 408,114 |
| Feb 9, 2026 | 46.82 | 47.40 | 45.26 | 45.50 | 45.50 | -2.78% | 120,167 |
| Feb 6, 2026 | 47.00 | 47.00 | 45.00 | 46.80 | 46.80 | 0.43% | 113,793 |
| Feb 5, 2026 | 46.92 | 48.36 | 46.32 | 46.60 | 46.60 | -1.73% | 258,163 |
| Feb 4, 2026 | 48.20 | 48.28 | 45.58 | 47.42 | 47.42 | -1.50% | 201,193 |
| Feb 3, 2026 | 47.32 | 48.88 | 47.32 | 48.14 | 48.14 | 2.08% | 390,765 |
| Feb 2, 2026 | 47.72 | 47.72 | 45.28 | 47.16 | 47.16 | 2.57% | 273,870 |
| Jan 30, 2026 | 46.16 | 46.50 | 45.74 | 45.98 | 45.98 | -0.39% | 136,478 |
| Jan 29, 2026 | 47.00 | 47.06 | 45.74 | 46.16 | 46.16 | -1.79% | 287,807 |
| Jan 28, 2026 | 46.56 | 47.38 | 46.32 | 47.00 | 47.00 | 0.95% | 111,717 |
| Jan 27, 2026 | 46.40 | 46.96 | 45.62 | 46.56 | 46.56 | 0.56% | 334,220 |
| Jan 26, 2026 | 47.36 | 47.36 | 46.10 | 46.30 | 46.30 | -2.24% | 84,198 |
| Jan 23, 2026 | 48.10 | 48.40 | 47.28 | 47.36 | 47.36 | -1.54% | 87,519 |
| Jan 22, 2026 | 47.32 | 48.36 | 47.02 | 48.10 | 48.10 | 2.34% | 321,494 |
| Jan 21, 2026 | 48.00 | 48.82 | 45.96 | 47.00 | 47.00 | -2.08% | 183,753 |
| Jan 20, 2026 | 48.70 | 48.70 | 46.66 | 48.00 | 48.00 | 0.63% | 185,249 |
| Jan 19, 2026 | 49.14 | 49.14 | 46.46 | 47.70 | 47.70 | -3.83% | 338,683 |
| Jan 16, 2026 | 49.64 | 52.00 | 48.86 | 49.60 | 49.60 | 6.44% | 567,337 |
| Jan 15, 2026 | 46.24 | 47.32 | 45.78 | 46.60 | 46.60 | 0.43% | 282,907 |
| Jan 14, 2026 | 47.66 | 47.66 | 46.00 | 46.40 | 46.40 | -3.17% | 347,465 |
| Jan 13, 2026 | 47.04 | 48.30 | 46.88 | 47.92 | 47.92 | 1.70% | 133,471 |
| Jan 12, 2026 | 46.80 | 48.00 | 45.66 | 47.12 | 47.12 | 1.03% | 814,780 |
| Jan 9, 2026 | 45.12 | 46.94 | 44.82 | 46.64 | 46.64 | 3.37% | 138,802 |
| Jan 8, 2026 | 47.12 | 47.12 | 44.88 | 45.12 | 45.12 | -4.00% | 68,167 |
| Jan 7, 2026 | 46.50 | 48.48 | 46.50 | 47.00 | 47.00 | 2.49% | 160,766 |
| Jan 5, 2026 | 46.74 | 47.28 | 45.56 | 45.86 | 45.86 | -2.09% | 99,986 |
| Jan 2, 2026 | 47.86 | 48.22 | 46.48 | 46.84 | 46.84 | -2.01% | 178,678 |
| Dec 30, 2025 | 47.98 | 48.16 | 47.46 | 47.80 | 47.80 | -0.75% | 228,227 |
| Dec 29, 2025 | 47.68 | 48.58 | 47.42 | 48.16 | 48.16 | 1.09% | 149,239 |
| Dec 23, 2025 | 47.88 | 48.54 | 47.50 | 47.64 | 47.64 | -0.38% | 100,005 |
| Dec 22, 2025 | 47.32 | 48.00 | 47.14 | 47.82 | 47.82 | 1.06% | 77,088 |
| Dec 19, 2025 | 46.70 | 47.98 | 46.70 | 47.32 | 47.32 | 0.04% | 195,302 |
| Dec 18, 2025 | 47.90 | 48.02 | 46.68 | 47.30 | 47.30 | -0.96% | 388,515 |
| Dec 17, 2025 | 49.70 | 49.70 | 47.40 | 47.76 | 47.76 | -4.06% | 116,160 |
| Dec 16, 2025 | 50.15 | 50.60 | 49.40 | 49.78 | 49.78 | -1.52% | 216,117 |
| Dec 15, 2025 | 51.75 | 52.40 | 49.92 | 50.55 | 50.55 | -2.69% | 207,896 |
| Dec 12, 2025 | 54.75 | 54.75 | 51.75 | 51.95 | 51.95 | -1.70% | 240,753 |
| Dec 11, 2025 | 52.25 | 53.65 | 52.00 | 52.85 | 52.85 | 1.15% | 66,480 |
| Dec 10, 2025 | 53.45 | 53.45 | 51.80 | 52.25 | 52.25 | -2.25% | 93,970 |
| Dec 9, 2025 | 53.00 | 54.75 | 52.90 | 53.45 | 53.45 | 0.75% | 179,803 |
| Dec 8, 2025 | 53.70 | 54.00 | 52.75 | 53.05 | 53.05 | -1.12% | 47,472 |
| Dec 5, 2025 | 54.75 | 54.75 | 53.40 | 53.65 | 53.65 | -1.20% | 108,529 |
| Dec 4, 2025 | 52.15 | 54.70 | 52.10 | 54.30 | 54.30 | 5.13% | 184,390 |
| Dec 3, 2025 | 51.90 | 52.55 | 49.80 | 51.65 | 51.65 | -0.10% | 105,660 |
| Dec 2, 2025 | 52.20 | 52.65 | 51.65 | 51.70 | 51.70 | -1.52% | 83,199 |
| Dec 1, 2025 | 52.90 | 52.90 | 50.70 | 52.50 | 52.50 | - | 86,231 |
| Nov 28, 2025 | 53.35 | 53.35 | 51.70 | 52.50 | 52.50 | 0.19% | 1,174,615 |
| Nov 27, 2025 | 50.85 | 52.55 | 50.85 | 52.40 | 52.40 | 1.06% | 55,595 |
| Nov 26, 2025 | 51.70 | 52.35 | 51.20 | 51.85 | 51.85 | 0.39% | 41,941 |
| Nov 25, 2025 | 52.05 | 52.40 | 51.45 | 51.65 | 51.65 | -1.15% | 102,529 |
| Nov 24, 2025 | 50.90 | 52.40 | 50.70 | 52.25 | 52.25 | 2.75% | 161,522 |
| Nov 21, 2025 | 54.50 | 54.50 | 50.35 | 50.85 | 50.85 | -2.59% | 134,288 |
| Nov 20, 2025 | 53.10 | 53.85 | 52.10 | 52.20 | 52.20 | 0.19% | 124,771 |
| Nov 19, 2025 | 51.00 | 52.50 | 50.70 | 52.10 | 52.10 | 2.16% | 80,771 |
| Nov 18, 2025 | 51.80 | 51.80 | 50.30 | 51.00 | 51.00 | -1.92% | 97,851 |
| Nov 17, 2025 | 53.80 | 54.35 | 51.80 | 52.00 | 52.00 | -3.79% | 74,585 |
| Nov 14, 2025 | 54.25 | 54.25 | 52.80 | 54.05 | 54.05 | -0.37% | 60,348 |
| Nov 13, 2025 | 57.00 | 57.00 | 54.10 | 54.25 | 54.25 | -2.69% | 298,321 |
| Nov 12, 2025 | 54.85 | 56.95 | 54.85 | 55.75 | 55.75 | 0.90% | 191,605 |
| Nov 11, 2025 | 55.50 | 57.50 | 55.00 | 55.25 | 55.25 | -0.45% | 211,637 |
| Nov 10, 2025 | 53.40 | 55.85 | 53.40 | 55.50 | 55.50 | 4.72% | 67,750 |
| Nov 7, 2025 | 54.00 | 54.35 | 52.65 | 53.00 | 53.00 | -2.75% | 128,650 |
| Nov 6, 2025 | 54.00 | 55.35 | 53.80 | 54.50 | 54.50 | -0.91% | 101,469 |
| Nov 5, 2025 | 55.25 | 55.25 | 53.45 | 55.00 | 55.00 | -0.90% | 106,481 |
| Nov 4, 2025 | 54.15 | 57.65 | 54.15 | 55.50 | 55.50 | -2.97% | 571,867 |
| Nov 3, 2025 | 58.10 | 58.70 | 57.00 | 57.20 | 57.20 | -2.05% | 118,905 |
| Oct 31, 2025 | 58.20 | 58.55 | 57.40 | 58.40 | 58.40 | 0.52% | 35,103 |
| Oct 30, 2025 | 57.30 | 58.45 | 56.80 | 58.10 | 58.10 | 0.43% | 183,327 |
| Oct 29, 2025 | 57.95 | 59.70 | 57.45 | 57.85 | 57.85 | -0.26% | 348,289 |
| Oct 28, 2025 | 59.00 | 59.00 | 57.40 | 58.00 | 58.00 | -2.03% | 193,534 |
| Oct 27, 2025 | 57.95 | 59.70 | 57.35 | 59.20 | 59.20 | 2.87% | 199,038 |
| Oct 24, 2025 | 53.60 | 59.75 | 53.60 | 57.55 | 57.55 | 11.64% | 770,842 |
| Oct 23, 2025 | 49.20 | 51.55 | 49.20 | 51.55 | 51.55 | 4.65% | 129,815 |
| Oct 22, 2025 | 49.04 | 49.82 | 48.52 | 49.26 | 49.26 | -1.28% | 98,415 |
| Oct 21, 2025 | 48.62 | 49.98 | 48.50 | 49.90 | 49.90 | 2.25% | 200,837 |
| Oct 20, 2025 | 47.80 | 48.80 | 47.28 | 48.80 | 48.80 | 2.87% | 169,959 |
| Oct 17, 2025 | 48.18 | 48.56 | 47.22 | 47.44 | 47.44 | -2.31% | 52,584 |
| Oct 16, 2025 | 47.56 | 49.08 | 47.56 | 48.56 | 48.56 | 1.97% | 172,889 |
| Oct 15, 2025 | 47.86 | 48.66 | 47.56 | 47.62 | 47.62 | -0.50% | 181,111 |
| Oct 14, 2025 | 48.74 | 48.74 | 47.12 | 47.86 | 47.86 | -1.93% | 236,033 |
| Oct 13, 2025 | 49.42 | 49.74 | 48.30 | 48.80 | 48.80 | -0.93% | 205,447 |