NCC AB (publ) (STO:NCC.A)
Sweden
· Delayed Price · Currency is SEK 220.00
-1.00 (-0.45%)
At close: Dec 5, 2025
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.45% | 4,510 |
| Dec 4, 2025 | 217.00 | 221.00 | 216.00 | 221.00 | 221.00 | 1.38% | 3,630 |
| Dec 3, 2025 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 1.87% | 2,906 |
| Dec 2, 2025 | 215.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.47% | 3,162 |
| Dec 1, 2025 | 213.00 | 218.00 | 213.00 | 215.00 | 215.00 | -0.46% | 1,483 |
| Nov 28, 2025 | 217.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 660 |
| Nov 27, 2025 | 215.00 | 217.00 | 214.00 | 216.00 | 216.00 | 0.93% | 3,961 |
| Nov 26, 2025 | 216.00 | 216.00 | 213.00 | 214.00 | 214.00 | -0.93% | 1,078 |
| Nov 25, 2025 | 212.00 | 216.00 | 211.00 | 216.00 | 216.00 | 1.89% | 5,599 |
| Nov 24, 2025 | 205.00 | 212.00 | 205.00 | 212.00 | 212.00 | 2.91% | 3,235 |
| Nov 21, 2025 | 204.00 | 207.00 | 202.00 | 206.00 | 206.00 | -0.48% | 1,095 |
| Nov 20, 2025 | 207.00 | 210.00 | 206.00 | 207.00 | 207.00 | -0.48% | 3,795 |
| Nov 19, 2025 | 208.00 | 208.00 | 203.00 | 208.00 | 208.00 | - | 2,620 |
| Nov 18, 2025 | 209.00 | 209.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,595 |
| Nov 17, 2025 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.47% | 2,925 |
| Nov 14, 2025 | 211.00 | 212.00 | 208.00 | 211.00 | 211.00 | -0.94% | 2,988 |
| Nov 13, 2025 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | 0.47% | 3,167 |
| Nov 12, 2025 | 211.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1.44% | 1,714 |
| Nov 11, 2025 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.48% | 813 |
| Nov 10, 2025 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | - | 3,409 |
| Nov 7, 2025 | 207.00 | 210.00 | 205.00 | 208.00 | 208.00 | 0.97% | 1,339 |
| Nov 6, 2025 | 212.00 | 212.00 | 205.00 | 206.00 | 206.00 | -3.74% | 2,329 |
| Nov 5, 2025 | 215.00 | 216.00 | 214.00 | 214.00 | 209.50 | - | 958 |
| Nov 4, 2025 | 218.00 | 219.00 | 213.00 | 214.00 | 209.50 | -1.83% | 3,292 |
| Nov 3, 2025 | 220.00 | 221.00 | 218.00 | 218.00 | 213.42 | -1.36% | 3,570 |
| Oct 31, 2025 | 218.00 | 221.00 | 218.00 | 221.00 | 216.35 | 1.38% | 1,419 |
| Oct 30, 2025 | 221.00 | 224.00 | 218.00 | 218.00 | 213.42 | -1.36% | 4,421 |
| Oct 29, 2025 | 221.00 | 225.00 | 221.00 | 221.00 | 216.35 | - | 2,709 |
| Oct 28, 2025 | 223.00 | 225.00 | 220.00 | 221.00 | 216.35 | -1.78% | 1,355 |
| Oct 27, 2025 | 220.00 | 225.00 | 217.00 | 225.00 | 220.27 | 4.17% | 8,138 |
| Oct 24, 2025 | 216.00 | 219.00 | 213.00 | 216.00 | 211.46 | 0.47% | 5,364 |
| Oct 23, 2025 | 216.00 | 221.00 | 214.00 | 215.00 | 210.48 | 1.42% | 7,324 |
| Oct 22, 2025 | 213.00 | 216.00 | 210.00 | 212.00 | 207.54 | -1.40% | 3,773 |
| Oct 21, 2025 | 215.00 | 215.00 | 211.00 | 215.00 | 210.48 | - | 4,510 |
| Oct 20, 2025 | 213.00 | 215.00 | 211.00 | 215.00 | 210.48 | 1.42% | 1,395 |
| Oct 17, 2025 | 211.00 | 214.00 | 207.00 | 212.00 | 207.54 | 0.95% | 4,108 |
| Oct 16, 2025 | 211.00 | 212.00 | 207.00 | 210.00 | 205.58 | -0.94% | 2,617 |
| Oct 15, 2025 | 214.00 | 216.00 | 211.00 | 212.00 | 207.54 | -0.47% | 15,156 |
| Oct 14, 2025 | 216.00 | 219.00 | 213.00 | 213.00 | 208.52 | -3.18% | 11,490 |
| Oct 13, 2025 | 217.00 | 220.00 | 214.00 | 220.00 | 215.37 | 1.85% | 3,372 |
| Oct 10, 2025 | 219.00 | 220.00 | 216.00 | 216.00 | 211.46 | -1.37% | 2,074 |
| Oct 9, 2025 | 220.00 | 221.00 | 216.00 | 219.00 | 214.39 | -0.90% | 1,833 |
| Oct 8, 2025 | 221.00 | 221.00 | 218.00 | 221.00 | 216.35 | - | 3,237 |
| Oct 7, 2025 | 215.00 | 221.00 | 215.00 | 221.00 | 216.35 | 2.79% | 5,593 |
| Oct 6, 2025 | 215.00 | 215.00 | 212.00 | 215.00 | 210.48 | 1.42% | 3,143 |
| Oct 3, 2025 | 211.00 | 216.00 | 211.00 | 212.00 | 207.54 | 1.44% | 5,751 |
| Oct 2, 2025 | 219.00 | 219.00 | 209.00 | 209.00 | 204.61 | -5.00% | 7,442 |
| Oct 1, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 215.37 | - | 1,623 |
| Sep 30, 2025 | 214.00 | 220.00 | 212.00 | 220.00 | 215.37 | 4.27% | 8,721 |
| Sep 29, 2025 | 214.00 | 215.00 | 211.00 | 211.00 | 206.56 | 0.96% | 6,280 |
| Sep 26, 2025 | 210.00 | 212.00 | 207.00 | 209.00 | 204.61 | -0.95% | 5,596 |
| Sep 25, 2025 | 212.00 | 212.00 | 209.00 | 211.00 | 206.56 | - | 2,192 |
| Sep 24, 2025 | 214.00 | 215.00 | 211.00 | 211.00 | 206.56 | -1.86% | 3,387 |
| Sep 23, 2025 | 212.00 | 215.00 | 210.00 | 215.00 | 210.48 | 2.87% | 7,094 |
| Sep 22, 2025 | 217.00 | 218.00 | 209.00 | 209.00 | 204.61 | -3.24% | 6,493 |
| Sep 19, 2025 | 228.00 | 235.00 | 216.00 | 216.00 | 211.46 | -4.85% | 49,268 |
| Sep 18, 2025 | 239.00 | 240.00 | 224.00 | 227.00 | 222.23 | -5.02% | 14,597 |
| Sep 17, 2025 | 235.00 | 241.00 | 233.00 | 239.00 | 233.97 | 1.70% | 3,812 |
| Sep 16, 2025 | 231.00 | 237.00 | 231.00 | 235.00 | 230.06 | 2.17% | 5,512 |
| Sep 15, 2025 | 238.00 | 239.00 | 230.00 | 230.00 | 225.16 | -2.95% | 8,588 |
| Sep 12, 2025 | 234.00 | 240.00 | 230.00 | 237.00 | 232.02 | 3.04% | 9,533 |
| Sep 11, 2025 | 225.00 | 235.00 | 224.00 | 230.00 | 225.16 | 2.22% | 18,538 |
| Sep 10, 2025 | 207.00 | 225.00 | 207.00 | 225.00 | 220.27 | 8.70% | 18,687 |
| Sep 9, 2025 | 205.00 | 208.00 | 204.00 | 207.00 | 202.65 | 1.47% | 2,989 |
| Sep 8, 2025 | 196.00 | 204.00 | 196.00 | 204.00 | 199.71 | 2.77% | 1,665 |
| Sep 5, 2025 | 191.50 | 200.00 | 191.50 | 198.50 | 194.33 | 3.93% | 2,745 |
| Sep 4, 2025 | 190.00 | 192.50 | 189.50 | 191.00 | 186.98 | 0.53% | 1,443 |
| Sep 3, 2025 | 194.00 | 194.00 | 188.00 | 190.00 | 186.00 | -1.81% | 1,731 |
| Sep 2, 2025 | 197.50 | 197.50 | 191.00 | 193.50 | 189.43 | -1.28% | 2,433 |
| Sep 1, 2025 | 198.50 | 198.50 | 196.00 | 196.00 | 191.88 | -1.01% | 1,289 |
| Aug 29, 2025 | 199.00 | 199.50 | 196.50 | 198.00 | 193.84 | - | 608 |
| Aug 28, 2025 | 197.50 | 201.00 | 196.50 | 198.00 | 193.84 | 1.54% | 1,843 |
| Aug 27, 2025 | 197.00 | 197.00 | 193.50 | 195.00 | 190.90 | -0.51% | 993 |
| Aug 26, 2025 | 201.00 | 201.00 | 195.00 | 196.00 | 191.88 | -2.00% | 2,311 |
| Aug 25, 2025 | 203.00 | 203.00 | 199.50 | 200.00 | 195.79 | -0.50% | 4,901 |
| Aug 22, 2025 | 197.50 | 203.00 | 197.50 | 201.00 | 196.77 | 0.50% | 3,636 |
| Aug 21, 2025 | 202.00 | 202.00 | 198.50 | 200.00 | 195.79 | -0.99% | 770 |
| Aug 20, 2025 | 201.00 | 202.00 | 198.50 | 202.00 | 197.75 | 1.00% | 4,157 |
| Aug 19, 2025 | 193.50 | 200.00 | 193.50 | 200.00 | 195.79 | 2.30% | 1,617 |
| Aug 18, 2025 | 197.50 | 197.50 | 193.00 | 195.50 | 191.39 | -0.76% | 1,456 |
| Aug 15, 2025 | 199.50 | 199.50 | 195.50 | 197.00 | 192.86 | 1.81% | 1,471 |
| Aug 14, 2025 | 197.00 | 197.00 | 193.50 | 193.50 | 189.43 | -1.02% | 706 |
| Aug 13, 2025 | 198.00 | 198.00 | 195.50 | 195.50 | 191.39 | -1.01% | 1,439 |
| Aug 12, 2025 | 194.50 | 198.50 | 194.50 | 197.50 | 193.35 | 2.33% | 2,896 |
| Aug 11, 2025 | 196.00 | 196.50 | 193.00 | 193.00 | 188.94 | -1.53% | 1,263 |
| Aug 8, 2025 | 193.50 | 196.50 | 193.50 | 196.00 | 191.88 | 1.03% | 1,063 |
| Aug 7, 2025 | 195.00 | 195.50 | 193.00 | 194.00 | 189.92 | 1.57% | 3,004 |
| Aug 6, 2025 | 191.00 | 193.00 | 190.50 | 191.00 | 186.98 | 0.53% | 2,062 |
| Aug 5, 2025 | 189.50 | 190.00 | 188.50 | 190.00 | 186.00 | 1.06% | 1,133 |
| Aug 4, 2025 | 187.00 | 188.50 | 187.00 | 188.00 | 184.05 | - | 261 |
| Aug 1, 2025 | 189.00 | 189.00 | 186.50 | 188.00 | 184.05 | -0.53% | 1,819 |
| Jul 31, 2025 | 190.00 | 190.00 | 188.00 | 189.00 | 185.03 | -0.26% | 1,552 |
| Jul 30, 2025 | 189.50 | 192.00 | 189.00 | 189.50 | 185.52 | - | 1,081 |
| Jul 29, 2025 | 189.00 | 191.00 | 188.50 | 189.50 | 185.52 | 0.53% | 1,409 |
| Jul 28, 2025 | 188.50 | 190.00 | 187.00 | 188.50 | 184.54 | -0.26% | 1,021 |
| Jul 25, 2025 | 190.00 | 190.00 | 186.00 | 189.00 | 185.03 | - | 2,124 |
| Jul 24, 2025 | 181.00 | 190.00 | 181.00 | 189.00 | 185.03 | 0.53% | 1,249 |
| Jul 23, 2025 | 184.50 | 189.00 | 183.50 | 188.00 | 184.05 | 1.62% | 516 |
| Jul 22, 2025 | 185.50 | 186.00 | 184.50 | 185.00 | 181.11 | - | 235 |
| Jul 21, 2025 | 184.00 | 187.50 | 184.00 | 185.00 | 181.11 | 0.27% | 3,872 |