NCAB Group AB (publ) (STO:NCAB)
Sweden
· Delayed Price · Currency is SEK 53.65
-0.65 (-1.20%)
At close: Dec 5, 2025
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82,400 |
| 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 |
| Oct 10, 2025 | 51.45 | 51.95 | 49.26 | 49.26 | 49.26 | -4.90% | 121,234 |
| Oct 9, 2025 | 51.80 | 52.70 | 51.30 | 51.80 | 51.80 | -0.67% | 394,827 |
| Oct 8, 2025 | 52.00 | 52.90 | 51.40 | 52.15 | 52.15 | 0.29% | 543,309 |
| Oct 7, 2025 | 53.50 | 53.60 | 51.70 | 52.00 | 52.00 | -1.98% | 169,295 |
| Oct 6, 2025 | 53.00 | 54.15 | 52.45 | 53.05 | 53.05 | -0.66% | 186,790 |
| Oct 3, 2025 | 51.60 | 53.40 | 51.45 | 53.40 | 53.40 | 3.49% | 145,100 |
| Oct 2, 2025 | 49.66 | 51.60 | 49.66 | 51.60 | 51.60 | 3.91% | 93,707 |
| Oct 1, 2025 | 49.04 | 50.10 | 49.00 | 49.66 | 49.66 | 0.85% | 113,146 |
| Sep 30, 2025 | 49.98 | 50.55 | 48.52 | 49.24 | 49.24 | -0.69% | 239,375 |
| Sep 29, 2025 | 50.50 | 51.10 | 49.22 | 49.58 | 49.58 | -2.11% | 103,070 |
| Sep 26, 2025 | 50.00 | 52.50 | 50.00 | 50.65 | 50.65 | -2.78% | 2,297,056 |
| Sep 25, 2025 | 51.95 | 53.25 | 51.50 | 52.10 | 52.10 | 0.19% | 496,711 |
| Sep 24, 2025 | 52.50 | 53.50 | 51.00 | 52.00 | 52.00 | -5.80% | 1,178,322 |
| Sep 23, 2025 | 55.60 | 57.20 | 53.55 | 55.20 | 55.20 | -2.39% | 150,040 |
| Sep 22, 2025 | 56.10 | 57.50 | 56.10 | 56.55 | 56.55 | 0.89% | 751,995 |
| Sep 19, 2025 | 55.85 | 56.10 | 54.90 | 56.05 | 56.05 | 0.36% | 332,674 |
| Sep 18, 2025 | 54.40 | 56.00 | 54.40 | 55.85 | 55.85 | 2.20% | 1,135,446 |
| Sep 17, 2025 | 54.35 | 54.75 | 52.90 | 54.65 | 54.65 | 0.55% | 85,033 |
| Sep 16, 2025 | 53.95 | 55.00 | 53.80 | 54.35 | 54.35 | 1.40% | 211,310 |
| Sep 15, 2025 | 49.72 | 53.60 | 49.72 | 53.60 | 53.60 | 7.54% | 488,590 |
| Sep 12, 2025 | 50.20 | 50.65 | 49.26 | 49.84 | 49.84 | -0.72% | 116,084 |
| Sep 11, 2025 | 48.66 | 51.20 | 48.66 | 50.20 | 50.20 | 0.80% | 78,512 |
| Sep 10, 2025 | 47.76 | 50.25 | 47.76 | 49.80 | 49.80 | 3.88% | 856,144 |
| Sep 9, 2025 | 49.20 | 49.58 | 47.74 | 47.94 | 47.94 | -2.56% | 86,228 |
| Sep 8, 2025 | 48.60 | 49.32 | 48.60 | 49.20 | 49.20 | 1.11% | 69,869 |
| Sep 5, 2025 | 48.28 | 49.18 | 47.46 | 48.66 | 48.66 | 1.67% | 312,220 |
| Sep 4, 2025 | 47.76 | 48.26 | 47.14 | 47.86 | 47.86 | 0.42% | 450,711 |
| Sep 3, 2025 | 48.10 | 48.38 | 47.40 | 47.66 | 47.66 | 1.97% | 62,725 |
| Sep 2, 2025 | 50.00 | 50.10 | 46.74 | 46.74 | 46.74 | -6.48% | 69,634 |
| Sep 1, 2025 | 48.94 | 50.40 | 48.82 | 49.98 | 49.98 | 1.54% | 80,680 |
| Aug 29, 2025 | 51.50 | 52.05 | 48.94 | 49.22 | 49.22 | -4.80% | 81,210 |
| Aug 28, 2025 | 51.20 | 52.65 | 51.20 | 51.70 | 51.70 | 0.98% | 102,796 |
| Aug 27, 2025 | 51.70 | 52.30 | 51.00 | 51.20 | 51.20 | -0.87% | 69,903 |
| Aug 26, 2025 | 50.85 | 52.80 | 50.85 | 51.65 | 51.65 | -1.53% | 221,660 |
| Aug 25, 2025 | 53.65 | 53.90 | 52.25 | 52.45 | 52.45 | -2.33% | 45,205 |
| Aug 22, 2025 | 52.45 | 53.90 | 52.20 | 53.70 | 53.70 | 2.48% | 103,319 |
| Aug 21, 2025 | 50.55 | 52.70 | 50.55 | 52.40 | 52.40 | 1.26% | 47,038 |
| Aug 20, 2025 | 52.95 | 52.95 | 51.65 | 51.75 | 51.75 | -1.43% | 60,742 |
| Aug 19, 2025 | 52.30 | 53.20 | 52.15 | 52.50 | 52.50 | 0.77% | 84,948 |
| Aug 18, 2025 | 51.80 | 52.55 | 51.30 | 52.10 | 52.10 | 0.58% | 76,693 |
| Aug 15, 2025 | 52.50 | 53.50 | 51.50 | 51.80 | 51.80 | -1.33% | 53,589 |
| Aug 14, 2025 | 52.50 | 52.85 | 51.90 | 52.50 | 52.50 | -0.19% | 85,440 |
| Aug 13, 2025 | 54.00 | 54.00 | 52.35 | 52.60 | 52.60 | -0.66% | 66,613 |
| Aug 12, 2025 | 55.00 | 55.00 | 52.05 | 52.95 | 52.95 | 1.05% | 57,597 |
| Aug 11, 2025 | 54.35 | 54.40 | 52.10 | 52.40 | 52.40 | -2.69% | 42,929 |
| Aug 8, 2025 | 53.50 | 54.00 | 53.20 | 53.85 | 53.85 | 1.32% | 53,730 |
| Aug 7, 2025 | 52.55 | 53.35 | 52.55 | 53.15 | 53.15 | 1.05% | 76,498 |
| Aug 6, 2025 | 53.20 | 53.95 | 52.10 | 52.60 | 52.60 | -1.13% | 50,904 |
| Aug 5, 2025 | 52.40 | 53.70 | 52.40 | 53.20 | 53.20 | 1.72% | 65,821 |
| Aug 4, 2025 | 52.50 | 53.95 | 52.30 | 52.30 | 52.30 | -0.29% | 79,043 |
| Aug 1, 2025 | 53.35 | 53.95 | 52.45 | 52.45 | 52.45 | -1.22% | 128,546 |
| Jul 31, 2025 | 54.60 | 54.65 | 53.10 | 53.10 | 53.10 | -0.19% | 208,663 |
| Jul 30, 2025 | 56.00 | 56.00 | 52.70 | 53.20 | 53.20 | -2.30% | 148,286 |
| Jul 29, 2025 | 52.05 | 68.05 | 52.05 | 54.45 | 54.45 | -1.63% | 87,006 |
| Jul 28, 2025 | 57.05 | 57.75 | 54.30 | 55.35 | 55.35 | -2.72% | 1,134,459 |
| Jul 25, 2025 | 55.60 | 57.35 | 54.95 | 56.90 | 56.90 | 0.18% | 338,438 |
| Jul 24, 2025 | 55.70 | 58.55 | 55.10 | 56.80 | 56.80 | 3.09% | 1,157,708 |
| Jul 23, 2025 | 55.00 | 56.35 | 53.40 | 55.10 | 55.10 | 3.18% | 650,497 |
| Jul 22, 2025 | 49.90 | 54.70 | 49.82 | 53.40 | 53.40 | -2.91% | 234,288 |
| Jul 21, 2025 | 54.90 | 55.10 | 54.10 | 55.00 | 55.00 | 0.18% | 118,046 |