Nasdaq Stockholm · NCC-A · stock
NCC AB (publ) (NCC-A) stock price history
Every Nasdaq Stockholm trading session of NCC AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,616 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.
NCC-A adjusted close, 2000 to 2026
- SEK 234.13
- All time high, 2025
- SEK 234.13
- 52 week high, SEK 167.50 low
- 6,616
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NCC-A key facts
- NCC AB (publ) (NCC-A) closed at SEK 191.00 on Nov 13, 2026 on Nasdaq Stockholm.
- NCC-A's all time high close is SEK 234.13, set on Dec 19, 2025; its all time low close is SEK 4.62 on Jun 24, 2003.
- NCC-A's 52 week range is SEK 167.50 to SEK 234.13.
- NCC-A returned -7.3% over the year to Nov 13, 2026 and +53.3% over five years.
- Over ten years NCC-A returned +36%, +3.1% a year compounded.
- NCC-A's deepest drawdown was -79.9% from Apr 23, 2007 to Nov 21, 2008.
- DataCedar holds 6,616 daily sessions of NCC-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NCC-A price chart, 2000 to 2026
NCC-A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | +7.6% |
| 6 months | -1.0% |
| Year to date | -9.9% |
| 1 year | -7.3% |
| 3 years | +95.0% |
| 5 years | +53.3% |
| 10 years | +36.3% |
| Since Jan 3, 2000 | +2,606% |
| Compound annual growth, 26.9 years | +13.1% |
NCC-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 234.13 on Dec 19, 2025
- All time low close
- SEK 4.62 on Jun 24, 2003
- 52 week high
- SEK 234.13 on Dec 19, 2025
- 52 week low
- SEK 167.50 on Jul 17, 2026
- Deepest drawdown
- -79.9% from Apr 23, 2007 to Nov 21, 2008, recovered Oct 13, 2010
- Best single session
- +15.3% on Jul 1, 2022
- Worst single session
- -14.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 32.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 27.1×
- Best calendar year
- 2009, +160%
- Worst calendar year
- 2008, -54%
NCC-A 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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 213.82 | SEK 231.23 | SEK 167.50 | SEK 191.00 | -9.9% | 990.3K | 215 |
| 2025 | SEK 151.76 | SEK 234.13 | SEK 140.33 | SEK 211.88 | +43.1% | 882.6K | 249 |
| 2024 | SEK 109.67 | SEK 156.06 | SEK 105.77 | SEK 148.11 | +35.6% | 574.2K | 250 |
| 2023 | SEK 88.79 | SEK 110.10 | SEK 72.01 | SEK 109.23 | +23.0% | 544.5K | 251 |
| 2022 | SEK 130.85 | SEK 133.19 | SEK 75.23 | SEK 88.79 | -31.9% | 726.8K | 253 |
| 2021 | SEK 113.01 | SEK 131.24 | SEK 104.69 | SEK 130.45 | +15.4% | 1.2M | 245 |
| 2020 | SEK 114.93 | SEK 146.17 | SEK 74.39 | SEK 113.01 | -1.7% | 964.2K | 247 |
| 2019 | SEK 99.96 | SEK 128.49 | SEK 95.26 | SEK 114.93 | +15.0% | 925.8K | 243 |
| 2018 | SEK 107.21 | SEK 120.60 | SEK 87.90 | SEK 99.96 | -7.1% | 977.4K | 250 |
| 2017 | SEK 146.56 | SEK 168.57 | SEK 104.95 | SEK 107.56 | -26.6% | 1.5M | 251 |
| 2016 | SEK 110.62 | SEK 153.11 | SEK 98.72 | SEK 146.56 | +32.5% | 2.7M | 251 |
| 2015 | SEK 97.90 | SEK 123.47 | SEK 91.35 | SEK 110.62 | +14.7% | 3.3M | 243 |
| 2014 | SEK 75.49 | SEK 97.90 | SEK 71.58 | SEK 96.40 | +27.3% | 3.6M | 244 |
| 2013 | SEK 44.46 | SEK 76.90 | SEK 44.46 | SEK 75.74 | +70.4% | 4.1M | 240 |
| 2012 | SEK 35.02 | SEK 45.77 | SEK 35.02 | SEK 44.46 | +26.5% | 2.4M | 248 |
| 2011 | SEK 39.25 | SEK 49.14 | SEK 26.58 | SEK 35.14 | -10.0% | 4.8M | 253 |
| 2010 | SEK 29.06 | SEK 39.96 | SEK 25.92 | SEK 39.03 | +34.3% | 18.9M | 250 |
| 2009 | SEK 11.19 | SEK 29.92 | SEK 9.84 | SEK 29.06 | +159.8% | 1.6M | 248 |
| 2008 | SEK 24.76 | SEK 32.95 | SEK 7.85 | SEK 11.19 | -54.1% | 1.8M | 243 |
| 2007 | SEK 29.42 | SEK 39.52 | SEK 21.88 | SEK 24.35 | -17.9% | 1.9M | 238 |
| 2006 | SEK 20.10 | SEK 32.51 | SEK 19.81 | SEK 29.66 | +47.6% | 3.5M | 259 |
| 2005 | SEK 9.95 | SEK 20.87 | SEK 9.95 | SEK 20.10 | +100.7% | 2.9M | 254 |
| 2004 | SEK 6.24 | SEK 10.15 | SEK 5.89 | SEK 10.01 | +60.6% | 2.4M | 253 |
| 2003 | SEK 5.43 | SEK 6.46 | SEK 4.58 | SEK 6.24 | +14.8% | 6.4M | 258 |
| 2002 | SEK 6.86 | SEK 7.73 | SEK 4.80 | SEK 5.43 | -20.8% | 5.6M | 240 |
| 2001 | SEK 6.08 | SEK 8.25 | SEK 5.47 | SEK 6.86 | +9.5% | 5.6M | 213 |
| 2000 | SEK 7.28 | SEK 8.32 | SEK 4.92 | SEK 6.26 | n/a | 2.8M | 227 |
NCC-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 191.00 | +7.5% |
| October 2026 | SEK 177.64 | -1.3% |
| September 2026 | SEK 180.00 | -0.3% |
| August 2026 | SEK 180.50 | +6.2% |
| July 2026 | SEK 170.00 | -11.5% |
| June 2026 | SEK 192.00 | -3.3% |
| May 2026 | SEK 198.50 | +3.6% |
| April 2026 | SEK 191.56 | -3.9% |
| March 2026 | SEK 199.30 | -6.4% |
| February 2026 | SEK 212.85 | -4.3% |
| January 2026 | SEK 222.52 | +5.0% |
| December 2025 | SEK 211.88 | +1.4% |
About the NCC-A data
Daily bars. 6,616 sessions from Jan 3, 2000 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 Jan 3, 2000, 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%3ANCC-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
- NAVIGO-PREF Navigo Invest AB (publ)
- NAVIGO-STAM Navigo Invest AB (publ)
- NAXS NAXS AB (publ)
- NCAB NCAB Group AB (publ)
- NCC-B NCC AB (publ)
- NDA-SE Nordea Bank Abp
- NEEMS-B Neem's Hill AB
- NELLY Nelly Group AB (publ)
Browse Nasdaq Stockholm
Common questions
NCC-A share price history
