NCAB Group AB (publ) (STO:NCAB)
Sweden
· Delayed Price · Currency is SEK 71.40
+0.60 (0.85%)
Apr 29, 2026, 9:11 AM CET
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.10 | 72.20 | 70.00 | 70.80 | - | -1.67% | 101,923 |
| Apr 27, 2026 | 73.40 | 73.40 | 69.60 | 72.00 | 72.00 | -2.96% | 298,591 |
| Apr 24, 2026 | 72.50 | 76.50 | 71.50 | 74.20 | 74.20 | 1.23% | 326,618 |
| Apr 23, 2026 | 74.90 | 76.90 | 70.80 | 73.30 | 73.30 | 6.23% | 421,821 |
| Apr 22, 2026 | 69.90 | 70.40 | 69.00 | 69.00 | 69.00 | -1.57% | 386,635 |
| Apr 21, 2026 | 70.40 | 71.40 | 67.50 | 70.10 | 70.10 | 4.01% | 1,316,269 |
| Apr 20, 2026 | 66.70 | 67.90 | 66.70 | 67.40 | 67.40 | 0.15% | 1,305,871 |
| Apr 17, 2026 | 68.10 | 70.00 | 66.70 | 67.30 | 67.30 | -1.17% | 335,699 |
| Apr 16, 2026 | 66.50 | 68.80 | 66.40 | 68.10 | 68.10 | 3.34% | 183,969 |
| Apr 15, 2026 | 66.30 | 67.50 | 65.50 | 65.90 | 65.90 | -0.45% | 209,999 |
| Apr 14, 2026 | 66.70 | 68.50 | 65.80 | 66.20 | 66.20 | -0.60% | 314,166 |
| Apr 13, 2026 | 65.30 | 67.00 | 65.30 | 66.60 | 66.60 | 1.22% | 170,588 |
| Apr 10, 2026 | 63.90 | 67.10 | 63.90 | 65.80 | 65.80 | 2.97% | 325,083 |
| Apr 9, 2026 | 62.80 | 64.30 | 62.20 | 63.90 | 63.90 | 1.75% | 416,292 |
| Apr 8, 2026 | 61.40 | 62.80 | 60.20 | 62.80 | 62.80 | 6.62% | 303,595 |
| Apr 7, 2026 | 58.50 | 60.70 | 58.20 | 58.90 | 58.90 | -0.25% | 222,876 |
| Apr 2, 2026 | 58.70 | 59.35 | 58.00 | 59.05 | 59.05 | -2.32% | 229,643 |
| Apr 1, 2026 | 56.00 | 60.55 | 56.00 | 60.45 | 60.45 | 8.04% | 366,663 |
| Mar 31, 2026 | 54.40 | 56.25 | 53.85 | 55.95 | 55.95 | 2.94% | 1,254,883 |
| Mar 30, 2026 | 54.00 | 54.60 | 52.10 | 54.35 | 54.35 | 2.35% | 239,292 |
| Mar 27, 2026 | 53.70 | 54.00 | 51.85 | 53.10 | 53.10 | -1.03% | 511,173 |
| Mar 26, 2026 | 52.50 | 54.10 | 51.70 | 53.65 | 53.65 | 1.71% | 167,962 |
| Mar 25, 2026 | 49.00 | 54.15 | 48.46 | 52.75 | 52.75 | 10.96% | 2,300,313 |
| Mar 24, 2026 | 47.14 | 47.76 | 46.30 | 47.54 | 47.54 | 0.85% | 209,828 |
| Mar 23, 2026 | 45.86 | 48.14 | 43.82 | 47.14 | 47.14 | 0.68% | 229,612 |
| Mar 20, 2026 | 51.95 | 51.95 | 46.78 | 46.82 | 46.82 | -3.34% | 174,677 |
| Mar 19, 2026 | 49.16 | 49.78 | 47.22 | 48.44 | 48.44 | -2.77% | 133,192 |
| Mar 18, 2026 | 50.10 | 50.95 | 49.16 | 49.82 | 49.82 | 0.08% | 192,877 |
| Mar 17, 2026 | 50.45 | 50.60 | 48.64 | 49.78 | 49.78 | -0.74% | 128,324 |
| Mar 16, 2026 | 48.20 | 50.60 | 47.64 | 50.15 | 50.15 | 4.05% | 363,117 |
| Mar 13, 2026 | 50.50 | 50.50 | 48.20 | 48.20 | 48.20 | -5.02% | 381,844 |
| Mar 12, 2026 | 50.90 | 51.75 | 50.25 | 50.75 | 50.75 | -1.36% | 381,230 |
| Mar 11, 2026 | 53.30 | 53.30 | 51.05 | 51.45 | 51.45 | -2.19% | 749,295 |
| Mar 10, 2026 | 53.05 | 54.20 | 52.35 | 52.60 | 52.60 | -0.09% | 232,811 |
| Mar 9, 2026 | 53.15 | 53.15 | 50.90 | 52.65 | 52.65 | -1.68% | 397,252 |
| 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 |