Stockholm - Delayed Quote
SEK
NCAB Group AB (publ) (NCAB.ST)
87.50
-2.10
(-2.34%)
At close: October 30 at 12:59:47 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.10
88.80
84.70
87.50
87.50
242,908
Oct 29, 2026
87.40
89.70
85.50
89.60
89.60
711,879
Oct 28, 2026
89.20
90.00
85.60
87.40
87.40
442,424
Oct 27, 2026
84.90
88.00
83.20
88.00
88.00
512,850
Oct 26, 2026
81.00
84.50
80.00
83.90
83.90
615,692
Oct 23, 2026
83.40
86.30
79.00
81.20
81.20
1,806,347
Oct 22, 2026
82.10
82.10
76.80
77.00
77.00
521,173
Oct 21, 2026
81.80
83.00
81.40
82.60
82.60
233,617
Oct 20, 2026
82.80
83.20
80.60
81.80
81.80
535,230
Oct 19, 2026
83.40
84.90
82.40
84.90
84.90
671,175
Oct 16, 2026
83.20
84.50
80.90
83.40
83.40
1,540,897
Oct 15, 2026
85.60
85.60
79.80
81.80
81.80
582,056
Oct 14, 2026
88.00
89.40
87.00
87.20
87.20
167,680
Oct 13, 2026
85.90
88.20
83.90
87.40
87.40
214,954
Oct 12, 2026
83.00
86.80
83.00
85.80
85.80
191,381
Oct 9, 2026
85.50
87.10
85.30
86.00
86.00
190,283
Oct 8, 2026
87.00
87.00
84.00
85.40
85.40
330,981
Oct 7, 2026
88.70
88.90
86.90
87.80
87.80
218,960
Oct 6, 2026
89.70
92.30
87.90
88.90
88.90
555,608
Oct 5, 2026
89.20
89.70
87.50
87.90
87.90
161,392
Oct 2, 2026
87.00
89.60
86.40
88.90
88.90
240,022
Oct 1, 2026
82.70
87.60
82.30
86.30
86.30
429,520
Sep 30, 2026
84.00
84.80
82.20
82.50
82.50
265,779
Sep 29, 2026
81.80
83.70
81.60
83.40
83.40
388,742
Sep 28, 2026
82.00
82.40
80.70
81.20
81.20
192,018
Sep 25, 2026
83.80
84.50
81.90
82.50
82.50
168,334
Sep 24, 2026
89.80
89.80
81.60
81.90
81.90
279,241
Sep 23, 2026
84.10
89.80
83.10
89.60
89.60
270,695
Sep 22, 2026
83.50
85.60
83.40
85.40
85.40
350,292
Sep 21, 2026
82.00
84.40
82.00
83.90
83.90
649,741
Sep 18, 2026
82.20
84.10
80.90
81.30
81.30
353,064
Sep 17, 2026
82.40
83.70
81.50
82.80
82.80
216,678
Sep 16, 2026
79.40
84.10
79.40
82.40
82.40
544,259
Sep 15, 2026
80.80
81.20
78.70
79.40
79.40
590,604
Sep 14, 2026
84.10
84.10
80.00
81.00
81.00
353,790
Sep 11, 2026
82.50
85.10
82.20
85.10
85.10
427,329
Sep 10, 2026
80.10
85.30
80.10
83.20
83.20
102,965
Sep 9, 2026
83.20
84.20
81.60
84.00
84.00
188,892
Sep 8, 2026
83.70
84.40
82.40
83.60
83.60
338,470
Sep 7, 2026
81.80
83.60
81.40
83.10
83.10
221,282
Sep 4, 2026
78.90
81.60
78.80
81.10
81.10
210,556
Sep 3, 2026
76.90
79.50
76.50
79.30
79.30
282,041
Sep 2, 2026
75.80
78.80
74.60
77.20
77.20
343,063
Sep 1, 2026
78.40
78.80
75.70
76.00
76.00
260,128
Aug 31, 2026
79.50
80.50
78.40
79.10
79.10
291,973
Aug 28, 2026
79.30
79.90
78.90
79.50
79.50
91,466
Aug 27, 2026
77.30
80.20
77.30
79.10
79.10
201,697
Aug 26, 2026
75.20
77.20
74.80
76.90
76.90
255,747
Aug 25, 2026
70.50
75.70
70.50
74.90
74.90
396,788
Aug 24, 2026
72.40
73.20
70.80
72.20
72.20
221,627
Aug 21, 2026
70.20
73.30
70.20
72.40
72.40
299,555
Aug 20, 2026
71.30
71.60
69.90
70.30
70.30
255,474
Aug 19, 2026
72.80
74.10
71.00
71.10
71.10
178,915
Aug 18, 2026
75.30
75.30
72.70
72.90
72.90
83,346
Aug 17, 2026
77.00
77.00
74.50
75.30
75.30
686,791
Aug 14, 2026
76.60
77.00
74.20
74.60
74.60
70,843
Aug 13, 2026
76.60
76.70
75.10
76.60
76.60
87,367
Aug 12, 2026
73.00
76.90
72.90
76.40
76.40
200,176
Aug 11, 2026
71.70
73.90
71.60
72.70
72.70
116,801
Aug 10, 2026
71.90
72.50
71.00
71.80
71.80
77,746
Aug 7, 2026
71.90
72.80
71.30
71.70
71.70
103,190
Aug 6, 2026
71.20
72.50
70.00
72.00
72.00
156,757
Aug 5, 2026
72.00
72.70
70.50
71.40
71.40
163,057
Aug 4, 2026
67.00
71.30
67.00
71.10
71.10
394,183
Aug 3, 2026
68.80
69.10
64.60
66.90
66.90
609,618
Jul 31, 2026
70.00
71.40
68.60
68.80
68.80
242,374
Jul 30, 2026
65.30
69.80
65.00
69.00
69.00
163,936
Jul 29, 2026
67.90
68.60
65.20
66.00
66.00
355,894
Jul 28, 2026
71.30
71.30
66.90
68.50
68.50
317,021
Jul 27, 2026
75.00
76.00
71.20
71.80
71.80
335,788
Jul 24, 2026
77.50
79.20
74.10
74.60
74.60
151,413
Jul 23, 2026
79.40
80.10
77.60
77.90
77.90
218,787
Jul 22, 2026
81.20
83.80
77.60
78.40
78.40
393,414
Jul 21, 2026
74.10
76.40
73.70
75.50
75.50
161,301
Jul 20, 2026
73.30
74.80
72.90
73.40
73.40
123,852
Jul 17, 2026
74.90
75.40
71.00
73.40
73.40
296,980
Jul 16, 2026
75.00
77.20
74.30
75.90
75.90
146,570
Jul 15, 2026
77.30
77.70
74.30
74.90
74.90
148,507
Jul 14, 2026
71.80
75.70
71.80
75.10
75.10
112,007
Jul 13, 2026
72.40
72.90
70.90
71.60
71.60
108,701
Jul 10, 2026
74.30
74.30
72.00
72.90
72.90
153,130
Jul 9, 2026
73.70
75.00
73.20
74.50
74.50
121,296
Jul 8, 2026
73.10
73.20
71.30
71.80
71.80
133,666
Jul 7, 2026
77.10
77.10
73.10
73.20
73.20
189,645
Jul 6, 2026
82.40
82.40
77.00
77.40
77.40
257,718
Jul 3, 2026
79.00
82.70
79.00
82.00
82.00
157,485
Jul 2, 2026
82.20
82.20
78.70
78.70
78.70
338,257
Jul 1, 2026
83.80
84.00
81.40
82.90
82.90
122,036
Jun 30, 2026
83.60
84.90
83.00
84.00
84.00
246,223
Jun 29, 2026
80.40
85.00
80.40
83.00
83.00
251,559
Jun 26, 2026
82.50
82.50
79.80
80.20
80.20
199,355
Jun 25, 2026
85.00
86.20
81.50
82.50
82.50
356,863
Jun 24, 2026
81.30
81.60
78.00
80.20
80.20
306,325
Jun 23, 2026
79.60
81.70
78.50
80.30
80.30
162,347
Jun 22, 2026
79.00
80.40
78.40
79.70
79.70
174,141
Jun 18, 2026
79.80
80.50
78.80
80.10
80.10
502,812
Jun 17, 2026
80.60
81.60
79.10
79.90
79.90
265,673
Jun 16, 2026
83.40
84.90
79.90
80.60
80.60
217,662
Jun 15, 2026
80.20
84.80
80.20
83.30
83.30
241,145
Jun 12, 2026
79.80
81.80
79.20
79.80
79.80
171,378
Jun 11, 2026
78.60
79.60
76.70
77.20
77.20
111,046
Jun 10, 2026
79.30
80.40
77.60
78.50
78.50
198,071
Jun 9, 2026
83.00
83.20
79.10
79.20
79.20
141,038
Jun 8, 2026
85.10
85.20
80.30
82.70
82.70
338,639
Jun 5, 2026
85.00
85.60
83.80
85.00
85.00
273,220
Jun 4, 2026
85.50
86.00
83.30
84.90
84.90
439,317
Jun 3, 2026
85.20
86.80
84.00
85.40
85.40
336,446
Jun 2, 2026
82.30
85.70
80.30
85.10
85.10
399,087
Jun 1, 2026
82.10
83.70
80.60
82.00
82.00
311,391
May 29, 2026
82.00
84.30
80.50
81.90
81.90
5,397,025
May 28, 2026
81.00
81.70
79.20
80.70
80.70
682,022
May 27, 2026
82.50
83.20
78.70
80.90
80.90
493,738
May 26, 2026
80.60
82.40
79.90
82.40
82.40
469,610
May 25, 2026
80.00
81.80
79.80
80.60
80.60
154,333
May 22, 2026
78.20
79.90
78.10
79.70
79.70
142,811
May 21, 2026
78.00
78.00
75.80
78.00
78.00
397,409
May 20, 2026
72.70
78.40
72.70
77.90
77.90
186,015
May 19, 2026
72.70
73.80
71.70
72.80
72.80
183,595
May 18, 2026
74.00
74.00
72.00
72.60
72.60
172,973
May 15, 2026
75.90
75.90
73.00
74.00
74.00
115,048
May 13, 2026
74.50
75.40
73.10
74.70
74.70
85,257
May 12, 2026
74.30
74.70
72.10
72.30
72.30
73,708
May 11, 2026
73.50
75.90
72.70
74.90
74.90
170,682
May 8, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
73.20
73.30
70.70
73.30
73.30
213,808
May 7, 2026
76.20
76.40
73.00
73.00
71.90
165,519
May 6, 2026
74.00
75.80
73.40
75.20
74.07
368,198
May 5, 2026
72.10
73.60
71.60
73.00
71.90
268,129
May 4, 2026
72.50
73.00
71.00
71.40
70.32
251,838
Apr 30, 2026
71.10
72.40
70.70
72.10
71.01
111,716
Apr 29, 2026
70.90
72.10
70.70
71.00
69.93
155,039
Apr 28, 2026
72.10
72.20
70.00
70.80
69.73
103,607
Apr 27, 2026
73.40
73.40
69.60
72.00
70.92
298,591
Apr 24, 2026
72.50
76.50
71.50
74.20
73.08
326,558
Apr 23, 2026
74.90
76.90
70.80
73.30
72.20
475,895
Apr 22, 2026
69.90
70.40
69.00
69.00
67.96
386,342
Apr 21, 2026
70.40
71.40
67.50
70.10
69.04
1,316,269
Apr 20, 2026
66.70
67.90
66.70
67.40
66.38
1,305,871
Apr 17, 2026
68.10
70.00
66.70
67.30
66.29
335,466
Apr 16, 2026
66.50
68.80
66.40
68.10
67.07
183,969
Apr 15, 2026
66.30
67.50
65.50
65.90
64.91
209,999
Apr 14, 2026
66.70
68.50
65.80
66.20
65.20
314,166
Apr 13, 2026
65.30
67.00
65.30
66.60
65.60
170,588
Apr 10, 2026
63.90
67.10
63.90
65.80
64.81
325,083
Apr 9, 2026
62.80
64.30
62.20
63.90
62.94
418,543
Apr 8, 2026
61.40
62.80
60.20
62.80
61.85
303,595
Apr 7, 2026
58.50
60.70
58.20
58.90
58.01
222,061
Apr 2, 2026
58.70
59.35
58.00
59.05
58.16
229,643
Apr 1, 2026
56.00
60.55
56.00
60.45
59.54
365,141
Mar 31, 2026
54.40
56.25
53.85
55.95
55.11
1,254,883
Mar 30, 2026
54.00
54.60
52.10
54.35
53.53
237,632
Mar 27, 2026
53.70
54.00
51.85
53.10
52.30
510,993
Mar 26, 2026
52.50
54.10
51.70
53.65
52.84
167,723
Mar 25, 2026
49.00
54.15
48.46
52.75
51.96
2,299,417
Mar 24, 2026
47.14
47.76
46.30
47.54
46.82
209,827
Mar 23, 2026
45.86
48.14
43.82
47.14
46.43
229,320
Mar 20, 2026
51.95
51.95
46.78
46.82
46.11
174,677
Mar 19, 2026
49.16
49.78
47.22
48.44
47.71
137,045
Mar 18, 2026
50.10
50.95
49.16
49.82
49.07
192,877
Mar 17, 2026
50.45
50.60
48.64
49.78
49.03
128,324
Mar 16, 2026
48.20
50.60
47.64
50.15
49.39
363,117
Mar 13, 2026
50.50
50.50
48.20
48.20
47.47
380,633
Mar 12, 2026
50.90
51.75
50.25
50.75
49.99
380,293
Mar 11, 2026
53.30
53.30
51.05
51.45
50.67
748,578
Mar 10, 2026
53.05
54.20
52.35
52.60
51.81
232,396
Mar 9, 2026
53.15
53.15
50.90
52.65
51.86
395,460
Mar 6, 2026
52.90
54.70
52.60
53.55
52.74
453,692
Mar 5, 2026
52.75
54.40
52.55
52.80
52.00
264,121
Mar 4, 2026
52.10
53.50
51.80
53.25
52.45
173,387
Mar 3, 2026
53.10
53.10
50.55
52.65
51.86
356,300
Mar 2, 2026
53.45
54.60
52.60
53.40
52.60
160,134
Feb 27, 2026
54.40
55.00
53.35
54.85
54.02
392,369
Feb 26, 2026
52.15
53.65
52.10
53.45
52.64
206,474
Feb 25, 2026
55.00
55.00
52.50
52.95
52.15
109,338
Feb 24, 2026
54.55
55.95
53.70
53.85
53.04
252,079
Feb 23, 2026
52.50
54.50
52.40
53.65
52.84
308,211
Feb 20, 2026
52.45
54.10
51.35
53.00
52.20
294,199
Feb 19, 2026
50.70
53.00
50.00
52.35
51.56
320,014
Feb 18, 2026
47.50
51.00
47.50
50.65
49.89
590,056
Feb 17, 2026
47.64
48.80
47.08
48.50
47.77
519,533
Feb 16, 2026
45.82
48.40
45.82
47.66
46.94
810,322
Feb 13, 2026
42.80
45.58
38.32
44.78
44.11
1,849,798
Feb 12, 2026
39.94
40.08
38.12
38.84
38.25
952,940
Feb 11, 2026
42.86
43.00
39.64
40.00
39.40
236,521
Feb 10, 2026
45.30
45.52
43.00
43.22
42.57
408,114
Feb 9, 2026
46.82
47.40
45.26
45.50
44.81
120,167
Feb 6, 2026
47.00
47.00
45.00
46.80
46.09
113,793
Feb 5, 2026
46.92
48.36
46.32
46.60
45.90
258,056
Feb 4, 2026
48.20
48.28
45.58
47.42
46.71
200,654
Feb 3, 2026
47.32
48.88
47.32
48.14
47.41
390,765
Feb 2, 2026
47.72
47.72
45.28
47.16
46.45
273,870
Jan 30, 2026
46.16
46.50
45.74
45.98
45.29
136,472
Jan 29, 2026
47.00
47.06
45.74
46.16
45.46
509,807
Jan 28, 2026
46.56
47.38
46.32
47.00
46.29
111,717
Jan 27, 2026
46.40
46.96
45.62
46.56
45.86
334,220
Jan 26, 2026
47.36
47.36
46.10
46.30
45.60
84,198
Jan 23, 2026
48.10
48.40
47.28
47.36
46.65
87,519
Jan 22, 2026
47.32
48.36
47.02
48.10
47.38
321,494
Jan 21, 2026
48.00
48.82
45.96
47.00
46.29
183,753
Jan 20, 2026
48.70
48.70
46.66
48.00
47.28
184,286
Jan 19, 2026
49.14
49.14
46.46
47.70
46.98
338,683
Jan 16, 2026
49.64
52.00
48.86
49.60
48.85
567,337
Jan 15, 2026
46.24
47.32
45.78
46.60
45.90
282,907
Jan 14, 2026
47.66
47.66
46.00
46.40
45.70
347,465
Jan 13, 2026
47.04
48.30
46.88
47.92
47.20
133,471
Jan 12, 2026
46.80
48.00
45.66
47.12
46.41
814,780
Jan 9, 2026
45.12
46.94
44.82
46.64
45.94
138,802
Jan 8, 2026
47.12
47.12
44.88
45.12
44.44
68,167
Jan 7, 2026
46.50
48.48
46.50
47.00
46.29
160,766
Jan 5, 2026
46.74
47.28
45.56
45.86
45.17
99,986
Jan 2, 2026
47.86
48.22
46.48
46.84
46.13
178,678
Dec 30, 2025
47.98
48.16
47.46
47.80
47.08
228,227
Dec 29, 2025
47.68
48.58
47.42
48.16
47.43
149,239
Dec 23, 2025
47.88
48.54
47.50
47.64
46.92
100,005
Dec 22, 2025
47.32
48.00
47.14
47.82
47.10
77,088
Dec 19, 2025
46.70
47.98
46.70
47.32
46.61
195,302
Dec 18, 2025
47.90
48.02
46.68
47.30
46.59
388,515
Dec 17, 2025
49.70
49.70
47.40
47.76
47.04
116,160
Dec 16, 2025
50.15
50.60
49.40
49.78
49.03
216,117
Dec 15, 2025
51.75
52.40
49.92
50.55
49.79
207,896
Dec 12, 2025
54.75
54.75
51.75
51.95
51.17
240,753
Dec 11, 2025
52.25
53.65
52.00
52.85
52.05
66,480
Dec 10, 2025
53.45
53.45
51.80
52.25
51.46
93,970
Dec 9, 2025
53.00
54.75
52.90
53.45
52.64
179,803
Dec 8, 2025
53.70
54.00
52.75
53.05
52.25
47,472
Dec 5, 2025
54.75
54.75
53.40
53.65
52.84
108,529
Dec 4, 2025
52.15
54.70
52.10
54.30
53.48
184,390
Dec 3, 2025
51.90
52.55
49.80
51.65
50.87
105,660
Dec 2, 2025
52.20
52.65
51.65
51.70
50.92
83,199
Dec 1, 2025
52.90
52.90
50.70
52.50
51.71
86,231
Nov 28, 2025
53.35
53.35
51.70
52.50
51.71
1,174,615
Nov 27, 2025
50.85
52.55
50.85
52.40
51.61
55,595
Nov 26, 2025
51.70
52.35
51.20
51.85
51.07
41,941
Nov 25, 2025
52.05
52.40
51.45
51.65
50.87
101,894
Nov 24, 2025
50.90
52.40
50.70
52.25
51.46
161,522
Nov 21, 2025
54.50
54.50
50.35
50.85
50.08
134,288
Nov 20, 2025
53.10
53.85
52.10
52.20
51.41
124,771
Nov 19, 2025
51.00
52.50
50.70
52.10
51.31
80,771
Nov 18, 2025
51.80
51.80
50.30
51.00
50.23
97,851
Nov 17, 2025
53.80
54.35
51.80
52.00
51.22
74,585
Nov 14, 2025
54.25
54.25
52.80
54.05
53.24
60,348
Nov 13, 2025
57.00
57.00
54.10
54.25
53.43
298,321
Nov 12, 2025
54.85
56.95
54.85
55.75
54.91
191,605
Nov 11, 2025
55.50
57.50
55.00
55.25
54.42
211,637
Nov 10, 2025
53.40
55.85
53.40
55.50
54.66
67,750
Nov 7, 2025
54.00
54.35
52.65
53.00
52.20
128,650
Nov 6, 2025
54.00
55.35
53.80
54.50
53.68
101,469
Nov 5, 2025
55.25
55.25
53.45
55.00
54.17
106,481
Nov 4, 2025
54.15
57.65
54.15
55.50
54.66
571,867
Nov 3, 2025
58.10
58.70
57.00
57.20
56.34
118,905
Oct 31, 2025
58.20
58.55
57.40
58.40
57.52
35,103
Oct 30, 2025
57.30
58.45
56.80
58.10
57.22
183,327
