Skip to main content
NCC AB (publ) (STO:NCC.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
206.60
-6.40 (-3.00%)
At close: Mar 9, 2026

NCC AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026213.60215.20209.60213.00213.000.28%188,981
Mar 5, 2026216.20216.20211.00212.40212.40-1.94%162,056
Mar 4, 2026210.00217.00208.00216.60216.602.46%204,587
Mar 3, 2026215.40215.40207.80211.40211.40-2.94%303,708
Mar 2, 2026215.00219.40214.00217.80217.80-1.18%247,088
Feb 27, 2026222.40224.00220.20220.40220.40-0.99%198,707
Feb 26, 2026225.60226.20221.60222.60222.60-1.15%138,092
Feb 25, 2026228.60228.60224.40225.20225.20-1.23%155,680
Feb 24, 2026220.00229.80219.00228.00228.003.83%450,070
Feb 23, 2026222.60223.20218.60219.60219.60-1.35%169,501
Feb 20, 2026219.40223.60218.80222.60222.601.46%269,900
Feb 19, 2026220.20220.80217.80219.40219.40-0.36%235,727
Feb 18, 2026217.40220.60216.80220.20220.202.04%222,960
Feb 17, 2026215.00216.40214.00215.80215.800.37%130,596
Feb 16, 2026216.80217.20213.80215.00215.00-0.74%130,564
Feb 13, 2026216.00218.60214.40216.60216.600.46%242,736
Feb 12, 2026219.40221.20215.60215.60215.60-1.37%307,244
Feb 11, 2026224.40225.00218.20218.60218.60-2.06%228,485
Feb 10, 2026229.20229.20221.20223.20223.20-2.79%222,877
Feb 9, 2026229.80230.60225.40229.60229.600.35%265,912
Feb 6, 2026217.80231.00216.80228.80228.807.92%430,629
Feb 5, 2026220.00220.00207.00212.00212.00-9.86%1,043,066
Feb 4, 2026233.00237.60232.80235.20235.200.94%182,305
Feb 3, 2026234.00235.20230.60233.00233.000.09%117,908
Feb 2, 2026228.80232.80228.40232.80232.801.93%125,969
Jan 30, 2026230.40231.80228.20228.40228.40-0.61%165,295
Jan 29, 2026228.80232.40228.00229.80229.800.44%171,955
Jan 28, 2026228.40229.80227.00228.80228.800.26%110,732
Jan 27, 2026228.40229.40226.60228.20228.200.26%145,414
Jan 26, 2026225.80228.60224.80227.60227.600.80%142,684
Jan 23, 2026225.00227.60224.00225.80225.800.09%128,434
Jan 22, 2026219.20226.00219.20225.60225.603.20%337,863
Jan 21, 2026220.40222.60217.00218.60218.60-0.82%195,722
Jan 20, 2026222.00222.40218.40220.40220.40-1.43%153,852
Jan 19, 2026226.40227.00222.80223.60223.60-2.78%165,366
Jan 16, 2026228.00230.80227.20230.00230.000.79%114,777
Jan 15, 2026225.40229.40225.40228.20228.201.06%134,867
Jan 14, 2026231.20231.20224.80225.80225.80-1.83%189,317
Jan 13, 2026231.00231.20225.60230.00230.00-0.09%130,929
Jan 12, 2026230.20231.40228.20230.20230.200.09%95,655
Jan 9, 2026228.60230.60227.80230.00230.000.88%105,135
Jan 8, 2026231.40233.00228.00228.00228.00-1.55%112,000
Jan 7, 2026225.00232.00224.60231.60231.604.14%256,062
Jan 5, 2026221.40222.60219.60222.40222.400.91%78,687
Jan 2, 2026220.20222.00217.80220.40220.400.09%84,412
Dec 30, 2025219.20221.40217.40220.20220.200.27%91,340
Dec 29, 2025216.00219.60215.20219.60219.601.86%119,198
Dec 23, 2025215.80216.60214.00215.60215.60-0.09%110,173
Dec 22, 2025213.20216.40212.80215.80215.801.51%183,227
Dec 19, 2025213.40215.60212.60212.60212.60-0.47%384,337
Dec 18, 2025212.60213.80211.00213.60213.600.47%101,218
Dec 17, 2025214.80215.00212.00212.60212.60-0.93%82,765
Dec 16, 2025215.00215.40212.40214.60214.600.28%149,196
Dec 15, 2025214.40215.40211.80214.00214.000.19%238,245
Dec 12, 2025216.60217.20213.00213.60213.60-1.39%159,892
Dec 11, 2025215.20217.40214.20216.60216.600.84%190,620
Dec 10, 2025219.40219.40213.40214.80214.80-2.19%147,111
Dec 9, 2025216.20220.00215.80219.60219.600.83%162,987
Dec 8, 2025218.60220.00217.00217.80217.80-0.37%111,077
Dec 5, 2025220.40222.00218.60218.60218.60-0.82%103,256
Dec 4, 2025219.00221.40217.00220.40220.401.01%213,201
Dec 3, 2025215.60218.80215.60218.20218.201.21%139,594
Dec 2, 2025216.60217.40214.80215.60215.60-0.46%167,962
Dec 1, 2025216.40217.40213.80216.60216.60-0.18%203,946
Nov 28, 2025215.80217.00214.00217.00217.000.65%227,078
Nov 27, 2025215.40216.00214.00215.60215.600.37%184,159
Nov 26, 2025215.20216.20211.60214.80214.80-0.09%117,359
Nov 25, 2025212.20215.80211.60215.00215.001.32%209,459
Nov 24, 2025208.00212.20207.80212.20212.202.71%206,980
Nov 21, 2025204.20207.00202.80206.60206.60-123,039
Nov 20, 2025206.80210.20205.40206.60206.60-0.19%225,253
Nov 19, 2025207.60208.80202.60207.00207.00-0.29%252,608
Nov 18, 2025210.00210.00206.20207.60207.60-1.61%118,515
Nov 17, 2025210.00213.20209.80211.00211.000.09%136,455
Nov 14, 2025211.20211.40208.40210.80210.80-0.66%110,413
Nov 13, 2025212.40215.40211.40212.20212.200.19%115,487
Nov 12, 2025210.80213.20210.40211.80211.800.47%158,273
Nov 11, 2025208.20210.80207.20210.80210.801.25%139,098
Nov 10, 2025206.80208.20206.40208.20208.201.36%115,586
Nov 7, 2025206.80208.80204.40205.40205.40-0.77%155,921
Nov 6, 2025208.20208.80204.20207.00207.00-2.45%145,607
Nov 5, 2025213.80214.80212.20212.20207.70-0.93%134,305
Nov 4, 2025217.20217.40212.80214.20209.66-1.83%172,044
Nov 3, 2025217.60219.20215.80218.20213.570.28%153,965
Oct 31, 2025218.00218.80216.20217.60212.99-0.09%78,110
Oct 30, 2025221.80223.00216.40217.80213.18-1.80%266,598
Oct 29, 2025222.20222.80220.20221.80217.100.18%91,253
Oct 28, 2025222.20223.80219.80221.40216.70-0.18%165,373
Oct 27, 2025218.00223.40216.40221.80217.102.02%176,360
Oct 24, 2025216.00218.00213.00217.40212.791.12%605,515
Oct 23, 2025217.00219.60211.00215.00210.441.42%404,882
Oct 22, 2025212.00214.00211.80212.00207.50-0.38%195,067
Oct 21, 2025214.40214.80211.20212.80208.29-0.65%134,891
Oct 20, 2025212.20214.40211.20214.20209.660.85%225,805
Oct 17, 2025210.60212.40207.40212.40207.900.38%261,728
Oct 16, 2025210.40211.60207.00211.60207.110.57%155,412
Oct 15, 2025213.80215.00210.40210.40205.94-1.03%120,502
Oct 14, 2025210.00214.00209.60212.60208.090.76%242,748
Oct 13, 2025210.60211.80208.80211.00206.530.19%113,890
Oct 10, 2025212.20213.60210.60210.60206.13-0.75%168,027