NCC AB (publ) (STO:NCC.B)
Sweden
· Delayed Price · Currency is SEK 204.60
-7.00 (-3.31%)
Apr 29, 2026, 9:04 AM CET
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 215.20 | 215.80 | 211.00 | 211.60 | 211.60 | -1.76% | 241,488 |
| Apr 27, 2026 | 218.00 | 219.20 | 215.00 | 215.40 | 215.40 | -0.74% | 187,476 |
| Apr 24, 2026 | 220.60 | 221.00 | 217.00 | 217.00 | 217.00 | -1.63% | 207,936 |
| Apr 23, 2026 | 224.60 | 224.60 | 220.60 | 220.60 | 220.60 | -1.78% | 122,674 |
| Apr 22, 2026 | 226.40 | 227.80 | 224.20 | 224.60 | 224.60 | -0.62% | 112,902 |
| Apr 21, 2026 | 227.00 | 227.80 | 225.00 | 226.00 | 226.00 | -0.53% | 85,377 |
| Apr 20, 2026 | 227.60 | 229.00 | 225.40 | 227.20 | 227.20 | -0.87% | 120,709 |
| Apr 17, 2026 | 225.60 | 229.40 | 224.40 | 229.20 | 229.20 | 1.78% | 132,587 |
| Apr 16, 2026 | 224.00 | 225.40 | 222.00 | 225.20 | 225.20 | 1.08% | 117,471 |
| Apr 15, 2026 | 225.80 | 226.40 | 221.40 | 222.80 | 222.80 | -1.07% | 143,557 |
| Apr 14, 2026 | 225.40 | 227.00 | 223.20 | 225.20 | 225.20 | 0.09% | 127,329 |
| Apr 13, 2026 | 224.40 | 225.00 | 222.00 | 225.00 | 225.00 | -0.27% | 103,339 |
| Apr 10, 2026 | 220.00 | 225.60 | 219.40 | 225.60 | 225.60 | 2.92% | 196,722 |
| Apr 9, 2026 | 216.00 | 219.20 | 215.40 | 219.20 | 219.20 | 1.48% | 140,155 |
| Apr 8, 2026 | 217.20 | 218.20 | 214.40 | 216.00 | 216.00 | 3.85% | 182,449 |
| Apr 7, 2026 | 209.40 | 211.60 | 207.00 | 208.00 | 208.00 | 0.87% | 151,998 |
| Apr 2, 2026 | 205.60 | 208.60 | 205.60 | 206.20 | 206.20 | -2.55% | 110,093 |
| Apr 1, 2026 | 210.00 | 212.60 | 209.00 | 211.60 | 211.60 | 2.32% | 154,517 |
| Mar 31, 2026 | 202.00 | 208.40 | 202.00 | 206.80 | 206.80 | 2.68% | 153,860 |
| Mar 30, 2026 | 197.00 | 201.40 | 195.50 | 201.40 | 201.40 | 1.72% | 168,359 |
| Mar 27, 2026 | 200.00 | 200.00 | 192.80 | 198.00 | 198.00 | -2.08% | 379,293 |
| Mar 26, 2026 | 202.00 | 204.00 | 201.40 | 202.20 | 202.20 | -0.69% | 134,453 |
| Mar 25, 2026 | 205.60 | 206.80 | 202.00 | 203.60 | 203.60 | 0.69% | 141,104 |
| Mar 24, 2026 | 204.20 | 205.60 | 201.00 | 202.20 | 202.20 | -1.27% | 203,759 |
| Mar 23, 2026 | 200.00 | 208.40 | 196.10 | 204.80 | 204.80 | -0.29% | 399,042 |
| Mar 20, 2026 | 206.80 | 209.60 | 203.60 | 205.40 | 205.40 | -0.10% | 274,873 |
| Mar 19, 2026 | 208.00 | 208.00 | 203.60 | 205.60 | 205.60 | -2.56% | 181,448 |
| Mar 18, 2026 | 209.20 | 212.60 | 209.20 | 211.00 | 211.00 | 1.25% | 92,165 |
| Mar 17, 2026 | 210.00 | 211.00 | 208.00 | 208.40 | 208.40 | -1.42% | 114,921 |
| Mar 16, 2026 | 209.60 | 213.00 | 208.40 | 211.40 | 211.40 | 1.15% | 159,977 |
| Mar 13, 2026 | 211.60 | 213.60 | 209.00 | 209.00 | 209.00 | -1.42% | 138,463 |
| Mar 12, 2026 | 212.40 | 213.20 | 210.60 | 212.00 | 212.00 | 0.09% | 164,682 |
| Mar 11, 2026 | 213.80 | 216.00 | 211.60 | 211.80 | 211.80 | -1.12% | 186,504 |
| Mar 10, 2026 | 212.80 | 217.40 | 210.00 | 214.20 | 214.20 | 3.68% | 219,249 |
| Mar 9, 2026 | 208.00 | 209.60 | 204.20 | 206.60 | 206.60 | -3.00% | 237,466 |
| Mar 6, 2026 | 213.60 | 215.20 | 209.60 | 213.00 | 213.00 | 0.28% | 188,981 |
| Mar 5, 2026 | 216.20 | 216.20 | 211.00 | 212.40 | 212.40 | -1.94% | 162,056 |
| Mar 4, 2026 | 210.00 | 217.00 | 208.00 | 216.60 | 216.60 | 2.46% | 204,587 |
| Mar 3, 2026 | 215.40 | 215.40 | 207.80 | 211.40 | 211.40 | -2.94% | 303,708 |
| Mar 2, 2026 | 215.00 | 219.40 | 214.00 | 217.80 | 217.80 | -1.18% | 247,088 |
| Feb 27, 2026 | 222.40 | 224.00 | 220.20 | 220.40 | 220.40 | -0.99% | 198,707 |
| Feb 26, 2026 | 225.60 | 226.20 | 221.60 | 222.60 | 222.60 | -1.15% | 138,092 |
| Feb 25, 2026 | 228.60 | 228.60 | 224.40 | 225.20 | 225.20 | -1.23% | 155,680 |
| Feb 24, 2026 | 220.00 | 229.80 | 219.00 | 228.00 | 228.00 | 3.83% | 450,070 |
| Feb 23, 2026 | 222.60 | 223.20 | 218.60 | 219.60 | 219.60 | -1.35% | 169,501 |
| Feb 20, 2026 | 219.40 | 223.60 | 218.80 | 222.60 | 222.60 | 1.46% | 269,900 |
| Feb 19, 2026 | 220.20 | 220.80 | 217.80 | 219.40 | 219.40 | -0.36% | 235,727 |
| Feb 18, 2026 | 217.40 | 220.60 | 216.80 | 220.20 | 220.20 | 2.04% | 222,960 |
| Feb 17, 2026 | 215.00 | 216.40 | 214.00 | 215.80 | 215.80 | 0.37% | 130,596 |
| Feb 16, 2026 | 216.80 | 217.20 | 213.80 | 215.00 | 215.00 | -0.74% | 130,564 |
| Feb 13, 2026 | 216.00 | 218.60 | 214.40 | 216.60 | 216.60 | 0.46% | 242,736 |
| Feb 12, 2026 | 219.40 | 221.20 | 215.60 | 215.60 | 215.60 | -1.37% | 307,244 |
| Feb 11, 2026 | 224.40 | 225.00 | 218.20 | 218.60 | 218.60 | -2.06% | 228,485 |
| Feb 10, 2026 | 229.20 | 229.20 | 221.20 | 223.20 | 223.20 | -2.79% | 222,877 |
| Feb 9, 2026 | 229.80 | 230.60 | 225.40 | 229.60 | 229.60 | 0.35% | 265,912 |
| Feb 6, 2026 | 217.80 | 231.00 | 216.80 | 228.80 | 228.80 | 7.92% | 430,629 |
| Feb 5, 2026 | 220.00 | 220.00 | 207.00 | 212.00 | 212.00 | -9.86% | 1,043,066 |
| Feb 4, 2026 | 233.00 | 237.60 | 232.80 | 235.20 | 235.20 | 0.94% | 182,305 |
| Feb 3, 2026 | 234.00 | 235.20 | 230.60 | 233.00 | 233.00 | 0.09% | 117,908 |
| Feb 2, 2026 | 228.80 | 232.80 | 228.40 | 232.80 | 232.80 | 1.93% | 125,969 |
| Jan 30, 2026 | 230.40 | 231.80 | 228.20 | 228.40 | 228.40 | -0.61% | 165,295 |
| Jan 29, 2026 | 228.80 | 232.40 | 228.00 | 229.80 | 229.80 | 0.44% | 171,955 |
| Jan 28, 2026 | 228.40 | 229.80 | 227.00 | 228.80 | 228.80 | 0.26% | 110,732 |
| Jan 27, 2026 | 228.40 | 229.40 | 226.60 | 228.20 | 228.20 | 0.26% | 145,414 |
| Jan 26, 2026 | 225.80 | 228.60 | 224.80 | 227.60 | 227.60 | 0.80% | 142,684 |
| Jan 23, 2026 | 225.00 | 227.60 | 224.00 | 225.80 | 225.80 | 0.09% | 128,434 |
| Jan 22, 2026 | 219.20 | 226.00 | 219.20 | 225.60 | 225.60 | 3.20% | 337,863 |
| Jan 21, 2026 | 220.40 | 222.60 | 217.00 | 218.60 | 218.60 | -0.82% | 195,722 |
| Jan 20, 2026 | 222.00 | 222.40 | 218.40 | 220.40 | 220.40 | -1.43% | 153,852 |
| Jan 19, 2026 | 226.40 | 227.00 | 222.80 | 223.60 | 223.60 | -2.78% | 165,366 |
| Jan 16, 2026 | 228.00 | 230.80 | 227.20 | 230.00 | 230.00 | 0.79% | 114,777 |
| Jan 15, 2026 | 225.40 | 229.40 | 225.40 | 228.20 | 228.20 | 1.06% | 134,867 |
| Jan 14, 2026 | 231.20 | 231.20 | 224.80 | 225.80 | 225.80 | -1.83% | 189,317 |
| Jan 13, 2026 | 231.00 | 231.20 | 225.60 | 230.00 | 230.00 | -0.09% | 130,929 |
| Jan 12, 2026 | 230.20 | 231.40 | 228.20 | 230.20 | 230.20 | 0.09% | 95,655 |
| Jan 9, 2026 | 228.60 | 230.60 | 227.80 | 230.00 | 230.00 | 0.88% | 105,135 |
| Jan 8, 2026 | 231.40 | 233.00 | 228.00 | 228.00 | 228.00 | -1.55% | 112,000 |
| Jan 7, 2026 | 225.00 | 232.00 | 224.60 | 231.60 | 231.60 | 4.14% | 256,062 |
| Jan 5, 2026 | 221.40 | 222.60 | 219.60 | 222.40 | 222.40 | 0.91% | 78,687 |
| Jan 2, 2026 | 220.20 | 222.00 | 217.80 | 220.40 | 220.40 | 0.09% | 84,412 |
| Dec 30, 2025 | 219.20 | 221.40 | 217.40 | 220.20 | 220.20 | 0.27% | 91,340 |
| Dec 29, 2025 | 216.00 | 219.60 | 215.20 | 219.60 | 219.60 | 1.86% | 119,198 |
| Dec 23, 2025 | 215.80 | 216.60 | 214.00 | 215.60 | 215.60 | -0.09% | 110,173 |
| Dec 22, 2025 | 213.20 | 216.40 | 212.80 | 215.80 | 215.80 | 1.51% | 183,227 |
| Dec 19, 2025 | 213.40 | 215.60 | 212.60 | 212.60 | 212.60 | -0.47% | 384,337 |
| Dec 18, 2025 | 212.60 | 213.80 | 211.00 | 213.60 | 213.60 | 0.47% | 101,218 |
| Dec 17, 2025 | 214.80 | 215.00 | 212.00 | 212.60 | 212.60 | -0.93% | 82,765 |
| Dec 16, 2025 | 215.00 | 215.40 | 212.40 | 214.60 | 214.60 | 0.28% | 149,196 |
| Dec 15, 2025 | 214.40 | 215.40 | 211.80 | 214.00 | 214.00 | 0.19% | 238,245 |
| Dec 12, 2025 | 216.60 | 217.20 | 213.00 | 213.60 | 213.60 | -1.39% | 159,892 |
| Dec 11, 2025 | 215.20 | 217.40 | 214.20 | 216.60 | 216.60 | 0.84% | 190,620 |
| Dec 10, 2025 | 219.40 | 219.40 | 213.40 | 214.80 | 214.80 | -2.19% | 147,111 |
| Dec 9, 2025 | 216.20 | 220.00 | 215.80 | 219.60 | 219.60 | 0.83% | 162,987 |
| Dec 8, 2025 | 218.60 | 220.00 | 217.00 | 217.80 | 217.80 | -0.37% | 111,077 |
| Dec 5, 2025 | 220.40 | 222.00 | 218.60 | 218.60 | 218.60 | -0.82% | 103,256 |
| Dec 4, 2025 | 219.00 | 221.40 | 217.00 | 220.40 | 220.40 | 1.01% | 213,201 |
| 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 |