NCC AB (publ) (STO:NCC.B)
Sweden
· Delayed Price · Currency is SEK 218.60
+0.60 (0.27%)
Dec 8, 2025, 9:32 AM CET
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.40 | 222.00 | 218.60 | 218.60 | 218.60 | -0.82% | 97,178 |
| Dec 4, 2025 | 219.00 | 221.40 | 217.00 | 220.40 | 220.40 | 1.01% | 204,085 |
| Dec 3, 2025 | 215.60 | 218.80 | 215.60 | 218.20 | 218.20 | 1.21% | 139,594 |
| Dec 2, 2025 | 216.60 | 217.40 | 214.80 | 215.60 | 215.60 | -0.46% | 167,962 |
| Dec 1, 2025 | 216.40 | 217.40 | 213.80 | 216.60 | 216.60 | -0.18% | 203,946 |
| Nov 28, 2025 | 215.80 | 217.00 | 214.00 | 217.00 | 217.00 | 0.65% | 227,078 |
| Nov 27, 2025 | 215.40 | 216.00 | 214.00 | 215.60 | 215.60 | 0.37% | 184,159 |
| Nov 26, 2025 | 215.20 | 216.20 | 211.60 | 214.80 | 214.80 | -0.09% | 117,359 |
| Nov 25, 2025 | 212.20 | 215.80 | 211.60 | 215.00 | 215.00 | 1.32% | 209,459 |
| Nov 24, 2025 | 208.00 | 212.20 | 207.80 | 212.20 | 212.20 | 2.71% | 206,980 |
| Nov 21, 2025 | 204.20 | 207.00 | 202.80 | 206.60 | 206.60 | - | 123,039 |
| Nov 20, 2025 | 206.80 | 210.20 | 205.40 | 206.60 | 206.60 | -0.19% | 225,253 |
| Nov 19, 2025 | 207.60 | 208.80 | 202.60 | 207.00 | 207.00 | -0.29% | 252,608 |
| Nov 18, 2025 | 210.00 | 210.00 | 206.20 | 207.60 | 207.60 | -1.61% | 118,515 |
| Nov 17, 2025 | 210.00 | 213.20 | 209.80 | 211.00 | 211.00 | 0.09% | 136,455 |
| Nov 14, 2025 | 211.20 | 211.40 | 208.40 | 210.80 | 210.80 | -0.66% | 110,413 |
| Nov 13, 2025 | 212.40 | 215.40 | 211.40 | 212.20 | 212.20 | 0.19% | 115,487 |
| Nov 12, 2025 | 210.80 | 213.20 | 210.40 | 211.80 | 211.80 | 0.47% | 158,273 |
| Nov 11, 2025 | 208.20 | 210.80 | 207.20 | 210.80 | 210.80 | 1.25% | 139,098 |
| Nov 10, 2025 | 206.80 | 208.20 | 206.40 | 208.20 | 208.20 | 1.36% | 115,586 |
| Nov 7, 2025 | 206.80 | 208.80 | 204.40 | 205.40 | 205.40 | -0.77% | 155,921 |
| Nov 6, 2025 | 208.20 | 208.80 | 204.20 | 207.00 | 207.00 | -2.45% | 145,607 |
| Nov 5, 2025 | 213.80 | 214.80 | 212.20 | 212.20 | 207.70 | -0.93% | 134,305 |
| Nov 4, 2025 | 217.20 | 217.40 | 212.80 | 214.20 | 209.66 | -1.83% | 172,044 |
| Nov 3, 2025 | 217.60 | 219.20 | 215.80 | 218.20 | 213.57 | 0.28% | 153,965 |
| Oct 31, 2025 | 218.00 | 218.80 | 216.20 | 217.60 | 212.99 | -0.09% | 78,110 |
| Oct 30, 2025 | 221.80 | 223.00 | 216.40 | 217.80 | 213.18 | -1.80% | 266,598 |
| Oct 29, 2025 | 222.20 | 222.80 | 220.20 | 221.80 | 217.10 | 0.18% | 91,253 |
| Oct 28, 2025 | 222.20 | 223.80 | 219.80 | 221.40 | 216.70 | -0.18% | 165,373 |
| Oct 27, 2025 | 218.00 | 223.40 | 216.40 | 221.80 | 217.10 | 2.02% | 176,360 |
| Oct 24, 2025 | 216.00 | 218.00 | 213.00 | 217.40 | 212.79 | 1.12% | 605,515 |
| Oct 23, 2025 | 217.00 | 219.60 | 211.00 | 215.00 | 210.44 | 1.42% | 404,882 |
| Oct 22, 2025 | 212.00 | 214.00 | 211.80 | 212.00 | 207.50 | -0.38% | 195,067 |
| Oct 21, 2025 | 214.40 | 214.80 | 211.20 | 212.80 | 208.29 | -0.65% | 134,891 |
| Oct 20, 2025 | 212.20 | 214.40 | 211.20 | 214.20 | 209.66 | 0.85% | 225,805 |
| Oct 17, 2025 | 210.60 | 212.40 | 207.40 | 212.40 | 207.90 | 0.38% | 261,728 |
| Oct 16, 2025 | 210.40 | 211.60 | 207.00 | 211.60 | 207.11 | 0.57% | 155,412 |
| Oct 15, 2025 | 213.80 | 215.00 | 210.40 | 210.40 | 205.94 | -1.03% | 120,502 |
| Oct 14, 2025 | 210.00 | 214.00 | 209.60 | 212.60 | 208.09 | 0.76% | 242,748 |
| Oct 13, 2025 | 210.60 | 211.80 | 208.80 | 211.00 | 206.53 | 0.19% | 113,890 |
| Oct 10, 2025 | 212.20 | 213.60 | 210.60 | 210.60 | 206.13 | -0.75% | 168,027 |
| Oct 9, 2025 | 213.40 | 214.20 | 211.00 | 212.20 | 207.70 | -0.56% | 95,339 |
| Oct 8, 2025 | 215.00 | 216.40 | 213.00 | 213.40 | 208.87 | -0.74% | 121,809 |
| Oct 7, 2025 | 211.00 | 217.00 | 211.00 | 215.00 | 210.44 | 1.90% | 186,914 |
| Oct 6, 2025 | 208.80 | 211.20 | 208.00 | 211.00 | 206.53 | 1.05% | 141,192 |
| Oct 3, 2025 | 208.20 | 212.00 | 208.20 | 208.80 | 204.37 | 0.38% | 185,137 |
| Oct 2, 2025 | 212.60 | 215.40 | 207.00 | 208.00 | 203.59 | -4.32% | 371,102 |
| Oct 1, 2025 | 216.20 | 218.40 | 214.00 | 217.40 | 212.79 | 0.56% | 337,788 |
| Sep 30, 2025 | 212.60 | 216.60 | 211.80 | 216.20 | 211.62 | 1.69% | 167,127 |
| Sep 29, 2025 | 211.00 | 213.20 | 211.00 | 212.60 | 208.09 | 0.76% | 113,242 |
| Sep 26, 2025 | 208.00 | 211.00 | 207.00 | 211.00 | 206.53 | 1.64% | 138,471 |
| Sep 25, 2025 | 211.20 | 211.40 | 207.60 | 207.60 | 203.20 | -1.61% | 132,432 |
| Sep 24, 2025 | 213.60 | 214.00 | 211.00 | 211.00 | 206.53 | -1.12% | 182,930 |
| Sep 23, 2025 | 211.00 | 213.80 | 210.60 | 213.40 | 208.87 | 1.23% | 136,030 |
| Sep 22, 2025 | 214.40 | 215.00 | 210.80 | 210.80 | 206.33 | -1.59% | 256,633 |
| Sep 19, 2025 | 219.00 | 219.60 | 213.20 | 214.20 | 209.66 | -2.99% | 464,338 |
| Sep 18, 2025 | 222.00 | 226.00 | 214.20 | 220.80 | 216.12 | -0.72% | 379,811 |
| Sep 17, 2025 | 220.20 | 224.60 | 219.60 | 222.40 | 217.68 | 1.00% | 306,175 |
| Sep 16, 2025 | 226.00 | 226.40 | 220.20 | 220.20 | 215.53 | -2.74% | 182,404 |
| Sep 15, 2025 | 226.20 | 228.60 | 224.20 | 226.40 | 221.60 | 0.35% | 180,754 |
| Sep 12, 2025 | 226.00 | 227.40 | 223.00 | 225.60 | 220.82 | 0.09% | 248,661 |
| Sep 11, 2025 | 222.40 | 225.60 | 221.00 | 225.40 | 220.62 | 1.35% | 348,263 |
| Sep 10, 2025 | 206.00 | 222.40 | 206.00 | 222.40 | 217.68 | 8.49% | 1,043,118 |
| Sep 9, 2025 | 203.00 | 205.00 | 203.00 | 205.00 | 200.65 | 1.49% | 141,800 |
| Sep 8, 2025 | 196.70 | 202.00 | 196.60 | 202.00 | 197.72 | 3.43% | 226,001 |
| Sep 5, 2025 | 189.10 | 197.30 | 189.10 | 195.30 | 191.16 | 3.33% | 386,702 |
| Sep 4, 2025 | 186.00 | 189.10 | 185.40 | 189.00 | 184.99 | 1.12% | 110,312 |
| Sep 3, 2025 | 189.50 | 191.40 | 185.50 | 186.90 | 182.94 | -1.32% | 187,606 |
| Sep 2, 2025 | 193.90 | 194.00 | 188.20 | 189.40 | 185.38 | -2.32% | 262,505 |
| Sep 1, 2025 | 194.30 | 195.00 | 192.20 | 193.90 | 189.79 | -0.10% | 117,683 |
| Aug 29, 2025 | 194.60 | 195.80 | 193.40 | 194.10 | 189.98 | 0.15% | 128,129 |
| Aug 28, 2025 | 195.40 | 197.50 | 193.10 | 193.80 | 189.69 | 1.10% | 223,448 |
| Aug 27, 2025 | 193.40 | 193.60 | 191.50 | 191.70 | 187.63 | -0.42% | 80,805 |
| Aug 26, 2025 | 196.70 | 196.90 | 192.50 | 192.50 | 188.42 | -1.99% | 210,658 |
| Aug 25, 2025 | 199.00 | 199.00 | 196.20 | 196.40 | 192.24 | -1.41% | 92,535 |
| Aug 22, 2025 | 195.90 | 199.20 | 195.70 | 199.20 | 194.98 | 1.43% | 158,254 |
| Aug 21, 2025 | 198.50 | 198.80 | 195.30 | 196.40 | 192.24 | -0.91% | 122,493 |
| Aug 20, 2025 | 197.50 | 198.40 | 196.20 | 198.20 | 194.00 | 0.20% | 93,070 |
| Aug 19, 2025 | 193.70 | 198.20 | 193.70 | 197.80 | 193.61 | 2.12% | 123,673 |
| Aug 18, 2025 | 195.90 | 196.60 | 192.10 | 193.70 | 189.59 | -0.92% | 124,363 |
| Aug 15, 2025 | 196.00 | 196.70 | 195.00 | 195.50 | 191.35 | 0.36% | 65,449 |
| Aug 14, 2025 | 194.20 | 195.10 | 193.70 | 194.80 | 190.67 | 0.31% | 105,665 |
| Aug 13, 2025 | 196.00 | 197.20 | 194.20 | 194.20 | 190.08 | -0.61% | 71,548 |
| Aug 12, 2025 | 195.50 | 197.30 | 195.30 | 195.40 | 191.26 | -0.10% | 95,807 |
| Aug 11, 2025 | 195.20 | 196.20 | 193.70 | 195.60 | 191.45 | 0.20% | 118,477 |
| Aug 8, 2025 | 193.70 | 195.70 | 192.30 | 195.20 | 191.06 | 0.62% | 89,510 |
| Aug 7, 2025 | 190.20 | 194.40 | 190.10 | 194.00 | 189.89 | 2.37% | 379,892 |
| Aug 6, 2025 | 188.20 | 190.40 | 188.20 | 189.50 | 185.48 | 0.85% | 88,761 |
| Aug 5, 2025 | 185.90 | 188.40 | 185.90 | 187.90 | 183.92 | 1.13% | 76,170 |
| Aug 4, 2025 | 184.20 | 186.00 | 184.20 | 185.80 | 181.86 | 1.03% | 288,658 |
| Aug 1, 2025 | 185.00 | 185.60 | 183.50 | 183.90 | 180.00 | -1.02% | 103,605 |
| Jul 31, 2025 | 186.00 | 186.70 | 185.10 | 185.80 | 181.86 | - | 106,428 |
| Jul 30, 2025 | 186.60 | 189.30 | 185.00 | 185.80 | 181.86 | -0.43% | 78,585 |
| Jul 29, 2025 | 185.60 | 188.00 | 185.60 | 186.60 | 182.64 | 0.76% | 44,546 |
| Jul 28, 2025 | 188.00 | 188.30 | 184.50 | 185.20 | 181.27 | -0.59% | 69,476 |
| Jul 25, 2025 | 186.00 | 186.40 | 183.90 | 186.30 | 182.35 | 0.76% | 78,516 |
| Jul 24, 2025 | 186.00 | 187.10 | 184.70 | 184.90 | 180.98 | - | 90,524 |
| Jul 23, 2025 | 183.00 | 185.70 | 183.00 | 184.90 | 180.98 | 1.43% | 114,499 |
| Jul 22, 2025 | 182.80 | 183.40 | 181.20 | 182.30 | 178.43 | -0.27% | 63,644 |
| Jul 21, 2025 | 182.00 | 183.60 | 181.40 | 182.80 | 178.92 | 0.61% | 155,851 |