Nasdaq Stockholm · NCAB · stock
NCAB Group AB (publ) (NCAB) stock price history
Every Nasdaq Stockholm trading session of NCAB Group AB (publ) from Jun 5, 2018 to Nov 13, 2026: 2,117 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NCAB adjusted close, 2018 to 2026
- SEK 90.15
- All time high, 2021
- SEK 92.30
- 52 week high, SEK 37.55 low
- 2,117
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
NCAB key facts
- NCAB Group AB (publ) (NCAB) closed at SEK 75.30 on Nov 13, 2026 on Nasdaq Stockholm.
- NCAB's all time high close is SEK 90.15, set on Nov 19, 2021; its all time low close is SEK 6.68 on Jun 7, 2018.
- NCAB's 52 week range is SEK 37.55 to SEK 92.30.
- NCAB returned +40.9% over the year to Nov 13, 2026 and -11.4% over five years.
- Since Jun 5, 2018 NCAB returned +1,020%, +33.1% a year compounded.
- NCAB's deepest drawdown was -57.6% from Nov 19, 2021 to Feb 12, 2026.
- DataCedar holds 2,117 daily sessions of NCAB history from Jun 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NCAB price chart, 2018 to 2026
NCAB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -1.7% |
| 6 months | +0.8% |
| Year to date | +59.9% |
| 1 year | +40.9% |
| 3 years | +31.4% |
| 5 years | -11.4% |
| 10 years | n/a |
| Since Jun 5, 2018 | +1,020% |
| Compound annual growth, 8.4 years | +33.1% |
NCAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 90.15 on Nov 19, 2021
- All time low close
- SEK 6.68 on Jun 7, 2018
- 52 week high
- SEK 92.30 on Oct 6, 2026
- 52 week low
- SEK 37.55 on Feb 12, 2026
- Deepest drawdown
- -57.6% from Nov 19, 2021 to Feb 12, 2026, not yet recovered
- Best single session
- +22.9% on Jul 29, 2025
- Worst single session
- -21.8% on Jul 30, 2025
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2018
- 11.2×
- Best calendar year
- 2021, +242%
- Worst calendar year
- 2025, -26%
NCAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 5, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 47.14 | SEK 92.30 | SEK 37.55 | SEK 75.30 | +59.9% | 74.8M | 215 |
| 2025 | SEK 65.01 | SEK 67.76 | SEK 36.64 | SEK 47.08 | -25.9% | 55.1M | 249 |
| 2024 | SEK 71.09 | SEK 88.35 | SEK 54.81 | SEK 63.53 | -10.6% | 58.9M | 251 |
| 2023 | SEK 62.78 | SEK 86.72 | SEK 46.91 | SEK 71.09 | +14.4% | 90.5M | 251 |
| 2022 | SEK 83.21 | SEK 91.24 | SEK 38.28 | SEK 62.16 | -24.9% | 62.1M | 253 |
| 2021 | SEK 24.20 | SEK 94.55 | SEK 24.20 | SEK 82.80 | +242.1% | 41.1M | 253 |
| 2020 | SEK 14.41 | SEK 27.25 | SEK 9.03 | SEK 24.20 | +67.9% | 35M | 252 |
| 2019 | SEK 7.38 | SEK 14.69 | SEK 6.96 | SEK 14.41 | +88.2% | 43.9M | 247 |
| 2018 | SEK 6.69 | SEK 8.46 | SEK 6.68 | SEK 7.66 | n/a | 42.1M | 146 |
NCAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 75.30 | -13.9% |
| October 2026 | SEK 87.50 | +6.1% |
| September 2026 | SEK 82.50 | +4.3% |
| August 2026 | SEK 79.10 | +15.0% |
| July 2026 | SEK 68.80 | -18.1% |
| June 2026 | SEK 84.00 | +2.6% |
| May 2026 | SEK 81.90 | +15.3% |
| April 2026 | SEK 71.01 | +28.9% |
| March 2026 | SEK 55.11 | +2.0% |
| February 2026 | SEK 54.02 | +19.3% |
| January 2026 | SEK 45.29 | -3.8% |
| December 2025 | SEK 47.08 | -9.0% |
About the NCAB data
Daily bars. 2,117 sessions from Jun 5, 2018 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ANCAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
- NATTA Nattaro Labs AB (publ)
- NAVIGO-PREF Navigo Invest AB (publ)
- NAVIGO-STAM Navigo Invest AB (publ)
- NAXS NAXS AB (publ)
- NCC-A NCC AB (publ)
- NCC-B NCC AB (publ)
- NDA-SE Nordea Bank Abp
- NEEMS-B Neem's Hill AB
Browse Nasdaq Stockholm
Common questions
NCAB share price history
