NCAB Group AB NCAB
OMXSTO · Sweden · Electronic Technology
SEK 87.40+1.10 (+1.27%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 82.50 | -1.08% | SEK 84.00 | SEK 84.80 | SEK 82.20 | 265.78K |
| 2026-09-29 | SEK 83.40 | +2.71% | SEK 81.80 | SEK 83.70 | SEK 81.60 | 388.74K |
| 2026-09-28 | SEK 81.20 | -1.58% | SEK 82.00 | SEK 82.40 | SEK 80.70 | 192.02K |
| 2026-09-25 | SEK 82.50 | +0.73% | SEK 83.80 | SEK 84.50 | SEK 81.90 | 168.33K |
| 2026-09-24 | SEK 81.90 | -8.59% | SEK 89.80 | SEK 89.80 | SEK 81.60 | 279.24K |
| 2026-09-23 | SEK 89.60 | +4.92% | SEK 84.10 | SEK 89.80 | SEK 83.10 | 270.70K |
| 2026-09-22 | SEK 85.40 | +1.79% | SEK 83.50 | SEK 85.60 | SEK 83.40 | 350.29K |
| 2026-09-21 | SEK 83.90 | +3.20% | SEK 82.00 | SEK 84.40 | SEK 82.00 | 649.74K |
| 2026-09-18 | SEK 81.30 | -1.81% | SEK 82.20 | SEK 84.10 | SEK 80.90 | 353.06K |
| 2026-09-17 | SEK 82.80 | +0.49% | SEK 82.40 | SEK 83.70 | SEK 81.50 | 216.68K |
| 2026-09-16 | SEK 82.40 | +3.78% | SEK 79.40 | SEK 84.10 | SEK 79.40 | 544.26K |
| 2026-09-15 | SEK 79.40 | -1.98% | SEK 80.80 | SEK 81.20 | SEK 78.70 | 590.60K |
| 2026-09-14 | SEK 81.00 | -4.82% | SEK 84.10 | SEK 84.10 | SEK 80.00 | 353.79K |
| 2026-09-11 | SEK 85.10 | +2.28% | SEK 82.50 | SEK 85.10 | SEK 82.20 | 427.33K |
| 2026-09-10 | SEK 83.20 | -0.95% | SEK 80.10 | SEK 85.30 | SEK 80.10 | 102.97K |
| 2026-09-09 | SEK 84.00 | +0.48% | SEK 83.20 | SEK 84.20 | SEK 81.60 | 188.89K |
| 2026-09-08 | SEK 83.60 | +0.60% | SEK 83.70 | SEK 84.40 | SEK 82.40 | 338.47K |
| 2026-09-07 | SEK 83.10 | +2.47% | SEK 81.80 | SEK 83.60 | SEK 81.40 | 221.28K |
| 2026-09-04 | SEK 81.10 | +2.27% | SEK 78.90 | SEK 81.60 | SEK 78.80 | 210.56K |
| 2026-09-03 | SEK 79.30 | +2.72% | SEK 76.90 | SEK 79.50 | SEK 76.50 | 282.04K |
| 2026-09-02 | SEK 77.20 | +1.58% | SEK 75.80 | SEK 78.80 | SEK 74.60 | 343.06K |
| 2026-09-01 | SEK 76.00 | -3.92% | SEK 78.40 | SEK 78.80 | SEK 75.70 | 260.13K |
| 2026-08-31 | SEK 79.10 | -0.50% | SEK 79.50 | SEK 80.50 | SEK 78.40 | 291.97K |
| 2026-08-28 | SEK 79.50 | +0.51% | SEK 79.30 | SEK 79.90 | SEK 78.90 | 91.47K |
| 2026-08-27 | SEK 79.10 | +2.86% | SEK 77.30 | SEK 80.20 | SEK 77.30 | 201.70K |
| 2026-08-26 | SEK 76.90 | +2.67% | SEK 75.20 | SEK 77.20 | SEK 74.80 | 255.75K |
| 2026-08-25 | SEK 74.90 | +3.74% | SEK 70.50 | SEK 75.70 | SEK 70.50 | 396.79K |
| 2026-08-24 | SEK 72.20 | -0.28% | SEK 72.40 | SEK 73.20 | SEK 70.80 | 221.63K |
| 2026-08-21 | SEK 72.40 | +2.99% | SEK 70.20 | SEK 73.30 | SEK 70.20 | 299.56K |
| 2026-08-20 | SEK 70.30 | -1.13% | SEK 71.30 | SEK 71.60 | SEK 69.90 | 255.47K |
| 2026-08-19 | SEK 71.10 | -2.47% | SEK 72.80 | SEK 74.10 | SEK 71.00 | 178.92K |
| 2026-08-18 | SEK 72.90 | -3.19% | SEK 75.30 | SEK 75.30 | SEK 72.70 | 83.35K |
| 2026-08-17 | SEK 75.30 | +0.94% | SEK 77.00 | SEK 77.00 | SEK 74.50 | 686.79K |
| 2026-08-14 | SEK 74.60 | -2.61% | SEK 76.60 | SEK 77.00 | SEK 74.20 | 70.84K |
| 2026-08-13 | SEK 76.60 | +0.26% | SEK 76.60 | SEK 76.70 | SEK 75.10 | 87.37K |
| 2026-08-12 | SEK 76.40 | +5.09% | SEK 73.00 | SEK 76.90 | SEK 72.90 | 200.18K |
| 2026-08-11 | SEK 72.70 | +1.25% | SEK 71.70 | SEK 73.90 | SEK 71.60 | 116.80K |
| 2026-08-10 | SEK 71.80 | +0.14% | SEK 71.90 | SEK 72.50 | SEK 71.00 | 77.75K |
| 2026-08-07 | SEK 71.70 | -0.42% | SEK 71.90 | SEK 72.80 | SEK 71.30 | 103.19K |
| 2026-08-06 | SEK 72.00 | +0.84% | SEK 71.20 | SEK 72.50 | SEK 70.00 | 156.76K |
| 2026-08-05 | SEK 71.40 | +0.42% | SEK 72.00 | SEK 72.70 | SEK 70.50 | 163.06K |
| 2026-08-04 | SEK 71.10 | +6.28% | SEK 67.00 | SEK 71.30 | SEK 67.00 | 394.18K |
| 2026-08-03 | SEK 66.90 | -2.76% | SEK 68.80 | SEK 69.10 | SEK 64.60 | 609.62K |
| 2026-07-31 | SEK 68.80 | -0.29% | SEK 70.00 | SEK 71.40 | SEK 68.60 | 242.37K |
| 2026-07-30 | SEK 69.00 | +4.55% | SEK 65.30 | SEK 69.80 | SEK 65.00 | 163.94K |
| 2026-07-29 | SEK 66.00 | -3.65% | SEK 67.90 | SEK 68.60 | SEK 65.20 | 355.89K |
| 2026-07-28 | SEK 68.50 | -4.60% | SEK 71.30 | SEK 71.30 | SEK 66.90 | 317.02K |
| 2026-07-27 | SEK 71.80 | -3.75% | SEK 75.00 | SEK 76.00 | SEK 71.20 | 335.79K |
| 2026-07-24 | SEK 74.60 | -4.24% | SEK 77.50 | SEK 79.20 | SEK 74.10 | 151.41K |
| 2026-07-23 | SEK 77.90 | -0.64% | SEK 79.40 | SEK 80.10 | SEK 77.60 | 218.79K |
| 2026-07-22 | SEK 78.40 | +3.84% | SEK 81.20 | SEK 83.80 | SEK 77.60 | 393.41K |
| 2026-07-21 | SEK 75.50 | +2.86% | SEK 74.10 | SEK 76.40 | SEK 73.70 | 161.30K |
| 2026-07-20 | SEK 73.40 | 0.00% | SEK 73.30 | SEK 74.80 | SEK 72.90 | 123.85K |
| 2026-07-17 | SEK 73.40 | -3.29% | SEK 74.90 | SEK 75.40 | SEK 71.00 | 296.98K |
| 2026-07-16 | SEK 75.90 | +1.34% | SEK 75.00 | SEK 77.20 | SEK 74.30 | 146.57K |
| 2026-07-15 | SEK 74.90 | -0.27% | SEK 77.30 | SEK 77.70 | SEK 74.30 | 148.51K |
| 2026-07-14 | SEK 75.10 | +4.89% | SEK 71.80 | SEK 75.70 | SEK 71.80 | 112.01K |
| 2026-07-13 | SEK 71.60 | -1.78% | SEK 72.40 | SEK 72.90 | SEK 70.90 | 108.70K |
| 2026-07-10 | SEK 72.90 | -2.15% | SEK 74.30 | SEK 74.30 | SEK 72.00 | 153.13K |
| 2026-07-09 | SEK 74.50 | +3.76% | SEK 73.70 | SEK 75.00 | SEK 73.20 | 121.30K |
| 2026-07-08 | SEK 71.80 | -1.91% | SEK 73.10 | SEK 73.20 | SEK 71.30 | 133.67K |
| 2026-07-07 | SEK 73.20 | -5.43% | SEK 77.10 | SEK 77.10 | SEK 73.10 | 189.65K |
| 2026-07-06 | SEK 77.40 | -5.61% | SEK 82.40 | SEK 82.40 | SEK 77.00 | 257.72K |
| 2026-07-03 | SEK 82.00 | +4.19% | SEK 79.00 | SEK 82.70 | SEK 79.00 | 157.49K |
| 2026-07-02 | SEK 78.70 | -5.07% | SEK 82.20 | SEK 82.20 | SEK 78.70 | 338.26K |
| 2026-07-01 | SEK 82.90 | -1.31% | SEK 83.80 | SEK 84.00 | SEK 81.40 | 122.04K |
| 2026-06-30 | SEK 84.00 | +1.20% | SEK 83.60 | SEK 84.90 | SEK 83.00 | 246.22K |
| 2026-06-29 | SEK 83.00 | +3.49% | SEK 80.40 | SEK 85.00 | SEK 80.40 | 251.56K |
| 2026-06-26 | SEK 80.20 | -2.79% | SEK 82.50 | SEK 82.50 | SEK 79.80 | 199.36K |
| 2026-06-25 | SEK 82.50 | +2.87% | SEK 85.00 | SEK 86.20 | SEK 81.50 | 356.86K |
| 2026-06-24 | SEK 80.20 | -0.12% | SEK 81.30 | SEK 81.60 | SEK 78.00 | 306.33K |
| 2026-06-23 | SEK 80.30 | +0.75% | SEK 79.60 | SEK 81.70 | SEK 78.50 | 162.35K |
| 2026-06-22 | SEK 79.70 | -0.50% | SEK 79.00 | SEK 80.40 | SEK 78.40 | 174.14K |
| 2026-06-18 | SEK 80.10 | +0.25% | SEK 79.80 | SEK 80.50 | SEK 78.80 | 502.81K |
| 2026-06-17 | SEK 79.90 | -0.87% | SEK 80.60 | SEK 81.60 | SEK 79.10 | 265.67K |
| 2026-06-16 | SEK 80.60 | -3.24% | SEK 83.40 | SEK 84.90 | SEK 79.90 | 217.66K |
| 2026-06-15 | SEK 83.30 | +4.39% | SEK 80.20 | SEK 84.80 | SEK 80.20 | 241.15K |
| 2026-06-12 | SEK 79.80 | +3.37% | SEK 79.80 | SEK 81.80 | SEK 79.20 | 171.38K |
| 2026-06-11 | SEK 77.20 | -1.66% | SEK 78.60 | SEK 79.60 | SEK 76.70 | 111.05K |
| 2026-06-10 | SEK 78.50 | -0.88% | SEK 79.30 | SEK 80.40 | SEK 77.60 | 198.07K |
| 2026-06-09 | SEK 79.20 | -4.23% | SEK 83.00 | SEK 83.20 | SEK 79.10 | 141.04K |
| 2026-06-08 | SEK 82.70 | -2.71% | SEK 85.10 | SEK 85.20 | SEK 80.30 | 338.64K |
| 2026-06-05 | SEK 85.00 | +0.12% | SEK 85.00 | SEK 85.60 | SEK 83.80 | 273.22K |
| 2026-06-04 | SEK 84.90 | -0.59% | SEK 85.50 | SEK 86.00 | SEK 83.30 | 439.32K |
| 2026-06-03 | SEK 85.40 | +0.35% | SEK 85.20 | SEK 86.80 | SEK 84.00 | 336.45K |
| 2026-06-02 | SEK 85.10 | +3.78% | SEK 82.30 | SEK 85.70 | SEK 80.30 | 399.09K |
| 2026-06-01 | SEK 82.00 | +0.12% | SEK 82.10 | SEK 83.70 | SEK 80.60 | 311.39K |
| 2026-05-29 | SEK 81.90 | +1.49% | SEK 82.00 | SEK 84.30 | SEK 80.50 | 5.40M |
| 2026-05-28 | SEK 80.70 | -0.25% | SEK 81.00 | SEK 81.70 | SEK 79.20 | 682.02K |
| 2026-05-27 | SEK 80.90 | -1.82% | SEK 82.50 | SEK 83.20 | SEK 78.70 | 493.74K |