NCC AB Class A NCC_A
OMXSTO · Sweden · Industrial Services
SEK 177.50-2.50 (-1.39%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 177.50 | -1.39% | SEK 179.00 | SEK 179.00 | SEK 176.00 | 2.04K |
| 2026-09-30 | SEK 180.00 | -0.55% | SEK 181.00 | SEK 183.00 | SEK 179.00 | 1.82K |
| 2026-09-29 | SEK 181.00 | -1.63% | SEK 184.50 | SEK 184.50 | SEK 180.50 | 3.66K |
| 2026-09-28 | SEK 184.00 | +2.51% | SEK 180.00 | SEK 185.00 | SEK 180.00 | 3.63K |
| 2026-09-25 | SEK 179.50 | +1.41% | SEK 178.00 | SEK 181.50 | SEK 178.00 | 3.80K |
| 2026-09-24 | SEK 177.00 | -1.67% | SEK 180.00 | SEK 181.00 | SEK 177.00 | 3.88K |
| 2026-09-23 | SEK 180.00 | 0.00% | SEK 180.00 | SEK 181.00 | SEK 179.00 | 2.93K |
| 2026-09-22 | SEK 180.00 | +0.28% | SEK 182.00 | SEK 183.50 | SEK 179.50 | 11.81K |
| 2026-09-21 | SEK 179.50 | +0.56% | SEK 179.00 | SEK 181.00 | SEK 178.50 | 1.39K |
| 2026-09-18 | SEK 178.50 | -1.11% | SEK 181.00 | SEK 181.00 | SEK 178.00 | 1.66K |
| 2026-09-17 | SEK 180.50 | +1.40% | SEK 178.50 | SEK 182.00 | SEK 178.50 | 722 |
| 2026-09-16 | SEK 178.00 | +1.14% | SEK 176.00 | SEK 178.50 | SEK 176.00 | 3.64K |
| 2026-09-15 | SEK 176.00 | +0.57% | SEK 175.00 | SEK 177.00 | SEK 173.00 | 2.08K |
| 2026-09-14 | SEK 175.00 | -1.96% | SEK 176.50 | SEK 177.00 | SEK 174.00 | 5.84K |
| 2026-09-11 | SEK 178.50 | +1.71% | SEK 175.50 | SEK 178.50 | SEK 175.50 | 1.39K |
| 2026-09-10 | SEK 175.50 | -0.85% | SEK 179.00 | SEK 179.00 | SEK 175.50 | 3.45K |
| 2026-09-09 | SEK 177.00 | -2.48% | SEK 181.00 | SEK 181.50 | SEK 177.00 | 582 |
| 2026-09-08 | SEK 181.50 | +0.55% | SEK 181.00 | SEK 182.50 | SEK 181.00 | 6.27K |
| 2026-09-07 | SEK 180.50 | 0.00% | SEK 181.00 | SEK 182.00 | SEK 180.00 | 1.65K |
| 2026-09-04 | SEK 180.50 | 0.00% | SEK 180.50 | SEK 180.50 | SEK 178.00 | 2.46K |
| 2026-09-03 | SEK 180.50 | +2.56% | SEK 175.50 | SEK 181.00 | SEK 175.50 | 3.35K |
| 2026-09-02 | SEK 176.00 | -1.68% | SEK 177.50 | SEK 179.00 | SEK 175.50 | 12.77K |
| 2026-09-01 | SEK 179.00 | -0.83% | SEK 180.50 | SEK 181.00 | SEK 177.00 | 872 |
| 2026-08-31 | SEK 180.50 | -0.82% | SEK 182.00 | SEK 182.00 | SEK 179.50 | 5.33K |
| 2026-08-28 | SEK 182.00 | +1.39% | SEK 180.50 | SEK 183.00 | SEK 180.50 | 2.23K |
| 2026-08-27 | SEK 179.50 | +1.13% | SEK 177.50 | SEK 180.00 | SEK 177.00 | 1.56K |
| 2026-08-26 | SEK 177.50 | -0.28% | SEK 178.00 | SEK 179.00 | SEK 177.50 | 1.35K |
| 2026-08-25 | SEK 178.00 | +1.14% | SEK 176.00 | SEK 179.50 | SEK 176.00 | 1.27K |
| 2026-08-24 | SEK 176.00 | 0.00% | SEK 173.50 | SEK 177.50 | SEK 173.50 | 3.00K |
| 2026-08-21 | SEK 176.00 | -0.85% | SEK 176.00 | SEK 177.50 | SEK 175.00 | 1.70K |
| 2026-08-20 | SEK 177.50 | +1.14% | SEK 176.00 | SEK 177.50 | SEK 175.50 | 5.83K |
| 2026-08-19 | SEK 175.50 | +0.86% | SEK 176.00 | SEK 176.50 | SEK 175.00 | 938 |
| 2026-08-18 | SEK 174.00 | -1.14% | SEK 176.00 | SEK 177.50 | SEK 174.00 | 1.66K |
| 2026-08-17 | SEK 176.00 | -1.12% | SEK 178.00 | SEK 178.00 | SEK 175.50 | 1.49K |
| 2026-08-14 | SEK 178.00 | +0.28% | SEK 178.00 | SEK 179.00 | SEK 177.00 | 918 |
| 2026-08-13 | SEK 177.50 | +2.01% | SEK 175.50 | SEK 178.50 | SEK 175.50 | 3.89K |
| 2026-08-12 | SEK 174.00 | +0.58% | SEK 174.50 | SEK 176.00 | SEK 174.00 | 1.67K |
| 2026-08-11 | SEK 173.00 | +0.29% | SEK 172.50 | SEK 173.50 | SEK 171.00 | 3.91K |
| 2026-08-10 | SEK 172.50 | -1.15% | SEK 174.00 | SEK 174.00 | SEK 171.50 | 2.47K |
| 2026-08-07 | SEK 174.50 | 0.00% | SEK 173.50 | SEK 175.00 | SEK 173.00 | 7.22K |
| 2026-08-06 | SEK 174.50 | 0.00% | SEK 174.50 | SEK 175.50 | SEK 173.00 | 2.62K |
| 2026-08-05 | SEK 174.50 | +1.75% | SEK 170.50 | SEK 174.50 | SEK 169.00 | 5.21K |
| 2026-08-04 | SEK 171.50 | +1.48% | SEK 169.00 | SEK 171.50 | SEK 169.00 | 2.67K |
| 2026-08-03 | SEK 169.00 | -0.59% | SEK 171.00 | SEK 172.00 | SEK 169.00 | 2.74K |
| 2026-07-31 | SEK 170.00 | -0.29% | SEK 169.50 | SEK 172.00 | SEK 169.50 | 841 |
| 2026-07-30 | SEK 170.50 | +0.59% | SEK 176.00 | SEK 176.00 | SEK 168.50 | 1.44K |
| 2026-07-29 | SEK 169.50 | 0.00% | SEK 170.50 | SEK 171.50 | SEK 167.50 | 3.83K |
| 2026-07-28 | SEK 169.50 | -0.59% | SEK 171.50 | SEK 172.50 | SEK 169.50 | 6.52K |
| 2026-07-27 | SEK 170.50 | 0.00% | SEK 171.50 | SEK 173.00 | SEK 170.00 | 2.69K |
| 2026-07-24 | SEK 170.50 | +0.29% | SEK 169.50 | SEK 171.00 | SEK 169.00 | 665 |
| 2026-07-23 | SEK 170.00 | -2.02% | SEK 173.00 | SEK 173.00 | SEK 170.00 | 1.52K |
| 2026-07-22 | SEK 173.50 | +2.06% | SEK 169.50 | SEK 173.50 | SEK 169.00 | 2.57K |
| 2026-07-21 | SEK 170.00 | 0.00% | SEK 171.50 | SEK 171.50 | SEK 169.00 | 4.71K |
| 2026-07-20 | SEK 170.00 | 0.00% | SEK 169.00 | SEK 172.00 | SEK 169.00 | 1.57K |
| 2026-07-17 | SEK 170.00 | -1.45% | SEK 172.00 | SEK 172.00 | SEK 167.50 | 4.03K |
| 2026-07-16 | SEK 172.50 | -0.58% | SEK 174.00 | SEK 174.00 | SEK 170.50 | 1.94K |
| 2026-07-15 | SEK 173.50 | +1.76% | SEK 173.50 | SEK 174.50 | SEK 170.00 | 6.26K |
| 2026-07-14 | SEK 170.50 | -6.32% | SEK 182.00 | SEK 182.00 | SEK 169.50 | 17.30K |
| 2026-07-13 | SEK 182.00 | -0.82% | SEK 182.50 | SEK 183.00 | SEK 180.50 | 2.16K |
| 2026-07-10 | SEK 183.50 | -2.13% | SEK 187.50 | SEK 188.00 | SEK 182.50 | 4.16K |
| 2026-07-09 | SEK 187.50 | +0.81% | SEK 186.50 | SEK 187.50 | SEK 186.50 | 632 |
| 2026-07-08 | SEK 186.00 | -3.38% | SEK 189.00 | SEK 192.50 | SEK 186.00 | 2.66K |
| 2026-07-07 | SEK 192.50 | -1.79% | SEK 195.50 | SEK 197.50 | SEK 192.50 | 2.62K |
| 2026-07-06 | SEK 196.00 | +0.51% | SEK 195.00 | SEK 198.00 | SEK 195.00 | 1.30K |
| 2026-07-03 | SEK 195.00 | +1.83% | SEK 190.00 | SEK 195.00 | SEK 190.00 | 1.94K |
| 2026-07-02 | SEK 191.50 | +1.32% | SEK 190.50 | SEK 191.50 | SEK 186.00 | 313 |
| 2026-07-01 | SEK 189.00 | -1.56% | SEK 189.00 | SEK 190.50 | SEK 188.00 | 1.10K |
| 2026-06-30 | SEK 192.00 | -0.26% | SEK 192.50 | SEK 193.50 | SEK 190.00 | 758 |
| 2026-06-29 | SEK 192.50 | 0.00% | SEK 193.00 | SEK 195.50 | SEK 190.50 | 2.92K |
| 2026-06-26 | SEK 192.50 | -1.28% | SEK 193.00 | SEK 195.00 | SEK 192.50 | 900 |
| 2026-06-25 | SEK 195.00 | +0.78% | SEK 196.50 | SEK 196.50 | SEK 194.50 | 6.50K |
| 2026-06-24 | SEK 193.50 | 0.00% | SEK 189.00 | SEK 194.00 | SEK 189.00 | 1.54K |
| 2026-06-23 | SEK 193.50 | 0.00% | SEK 193.00 | SEK 193.50 | SEK 190.00 | 1.19K |
| 2026-06-22 | SEK 193.50 | -0.51% | SEK 194.50 | SEK 194.50 | SEK 191.00 | 3.47K |
| 2026-06-18 | SEK 194.50 | -1.02% | SEK 196.50 | SEK 196.50 | SEK 192.00 | 10.72K |
| 2026-06-17 | SEK 196.50 | +1.55% | SEK 192.00 | SEK 198.00 | SEK 192.00 | 586 |
| 2026-06-16 | SEK 193.50 | +0.78% | SEK 192.50 | SEK 193.50 | SEK 191.00 | 572 |
| 2026-06-15 | SEK 192.00 | +0.26% | SEK 193.00 | SEK 196.50 | SEK 192.00 | 3.57K |
| 2026-06-12 | SEK 191.50 | +3.79% | SEK 191.50 | SEK 193.00 | SEK 190.00 | 5.47K |
| 2026-06-11 | SEK 184.50 | +0.82% | SEK 183.00 | SEK 185.00 | SEK 182.00 | 500 |
| 2026-06-10 | SEK 183.00 | +2.23% | SEK 178.50 | SEK 183.00 | SEK 177.50 | 1.51K |
| 2026-06-09 | SEK 179.00 | -1.10% | SEK 180.50 | SEK 182.00 | SEK 179.00 | 3.88K |
| 2026-06-08 | SEK 181.00 | -2.16% | SEK 184.00 | SEK 184.00 | SEK 180.00 | 4.54K |
| 2026-06-05 | SEK 185.00 | -0.54% | SEK 184.50 | SEK 187.00 | SEK 184.50 | 2.25K |
| 2026-06-04 | SEK 186.00 | 0.00% | SEK 185.50 | SEK 187.50 | SEK 185.00 | 4.87K |
| 2026-06-03 | SEK 186.00 | -1.59% | SEK 189.00 | SEK 189.00 | SEK 184.50 | 1.68K |
| 2026-06-02 | SEK 189.00 | -1.56% | SEK 190.50 | SEK 193.00 | SEK 189.00 | 3.51K |
| 2026-06-01 | SEK 192.00 | -3.27% | SEK 200.00 | SEK 200.00 | SEK 190.50 | 5.74K |
| 2026-05-29 | SEK 198.50 | +1.28% | SEK 199.00 | SEK 201.00 | SEK 197.50 | 2.94K |
| 2026-05-28 | SEK 196.00 | -2.00% | SEK 200.00 | SEK 200.00 | SEK 196.00 | 1.09K |