Nasdaq Stockholm · NCC-B · stock
NCC AB (publ) (NCC-B) stock price history
Every Nasdaq Stockholm trading session of NCC AB (publ) from Jan 3, 2000 to Nov 12, 2026: 6,738 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-B adjusted close, 2000 to 2026
- SEK 227.50
- All time high, 2026
- SEK 229.82
- 52 week high, SEK 167.50 low
- 6,738
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NCC-B key facts
- NCC AB (publ) (NCC-B) closed at SEK 193.80 on Nov 12, 2026 on Nasdaq Stockholm.
- NCC-B's all time high close is SEK 227.50, set on Feb 4, 2026; its all time low close is SEK 4.64 on May 28, 2003.
- NCC-B's 52 week range is SEK 167.50 to SEK 229.82.
- NCC-B returned -5.4% over the year to Nov 12, 2026 and +56.7% over five years.
- Over ten years NCC-B returned +39%, +3.4% a year compounded.
- NCC-B's deepest drawdown was -80.0% from Apr 23, 2007 to Nov 21, 2008.
- DataCedar holds 6,738 daily sessions of NCC-B 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-B price chart, 2000 to 2026
NCC-B returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.8% |
| 3 months | +10.8% |
| 6 months | -0.2% |
| Year to date | -9.0% |
| 1 year | -5.4% |
| 3 years | +98.0% |
| 5 years | +56.7% |
| 10 years | +39.1% |
| Since Jan 3, 2000 | +2,534% |
| Compound annual growth, 26.9 years | +13.0% |
NCC-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 227.50 on Feb 4, 2026
- All time low close
- SEK 4.64 on May 28, 2003
- 52 week high
- SEK 229.82 on Feb 4, 2026
- 52 week low
- SEK 167.50 on Jul 17, 2026
- Deepest drawdown
- -80.0% from Apr 23, 2007 to Nov 21, 2008, recovered Oct 13, 2010
- Best single session
- +13.7% on May 10, 2010
- Worst single session
- -14.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 26.3×
- Best calendar year
- 2009, +161%
- Worst calendar year
- 2008, -54%
NCC-B 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 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 212.99 | SEK 229.82 | SEK 167.50 | SEK 193.80 | -9.0% | 48.8M | 214 |
| 2025 | SEK 148.72 | SEK 216.43 | SEK 139.68 | SEK 212.99 | +43.6% | 53.5M | 249 |
| 2024 | SEK 109.11 | SEK 155.37 | SEK 104.78 | SEK 148.36 | +36.4% | 53.3M | 250 |
| 2023 | SEK 80.02 | SEK 109.98 | SEK 68.55 | SEK 108.77 | +37.0% | 53.4M | 251 |
| 2022 | SEK 129.78 | SEK 132.03 | SEK 60.02 | SEK 79.41 | -38.8% | 89.4M | 253 |
| 2021 | SEK 112.41 | SEK 130.63 | SEK 102.89 | SEK 129.86 | +15.5% | 70.2M | 251 |
| 2020 | SEK 113.92 | SEK 145.45 | SEK 73.71 | SEK 112.41 | -0.5% | 87.5M | 252 |
| 2019 | SEK 98.97 | SEK 127.56 | SEK 94.13 | SEK 113.00 | +14.2% | 94.8M | 244 |
| 2018 | SEK 106.43 | SEK 119.20 | SEK 86.82 | SEK 98.97 | -7.4% | 141.4M | 248 |
| 2017 | SEK 146.60 | SEK 167.44 | SEK 104.32 | SEK 106.83 | -27.3% | 100.1M | 253 |
| 2016 | SEK 109.77 | SEK 150.89 | SEK 98.41 | SEK 146.86 | +33.2% | 119M | 252 |
| 2015 | SEK 96.97 | SEK 122.86 | SEK 92.27 | SEK 110.23 | +14.0% | 131.6M | 251 |
| 2014 | SEK 75.81 | SEK 97.44 | SEK 71.27 | SEK 96.74 | +27.8% | 129.6M | 248 |
| 2013 | SEK 45.07 | SEK 76.79 | SEK 45.03 | SEK 75.70 | +70.3% | 125M | 246 |
| 2012 | SEK 35.29 | SEK 45.36 | SEK 35.26 | SEK 44.45 | +27.2% | 143.3M | 250 |
| 2011 | SEK 39.08 | SEK 49.05 | SEK 26.17 | SEK 34.94 | -10.6% | 189M | 253 |
| 2010 | SEK 28.84 | SEK 39.92 | SEK 25.25 | SEK 39.08 | +34.7% | 172.7M | 251 |
| 2009 | SEK 11.21 | SEK 29.76 | SEK 9.70 | SEK 29.02 | +160.8% | 162.6M | 251 |
| 2008 | SEK 24.89 | SEK 32.45 | SEK 7.69 | SEK 11.13 | -54.3% | 190.7M | 251 |
| 2007 | SEK 29.43 | SEK 39.46 | SEK 21.61 | SEK 24.35 | -17.9% | 149.5M | 246 |
| 2006 | SEK 20.13 | SEK 32.59 | SEK 19.85 | SEK 29.66 | +47.9% | 143.5M | 260 |
| 2005 | SEK 9.96 | SEK 20.90 | SEK 9.96 | SEK 20.06 | +99.2% | 111M | 259 |
| 2004 | SEK 6.35 | SEK 10.16 | SEK 5.72 | SEK 10.07 | +58.6% | 61M | 258 |
| 2003 | SEK 5.54 | SEK 6.58 | SEK 4.64 | SEK 6.35 | +14.6% | 38.1M | 259 |
| 2002 | SEK 6.98 | SEK 8.00 | SEK 4.86 | SEK 5.54 | -20.5% | 30M | 241 |
| 2001 | SEK 6.23 | SEK 8.47 | SEK 5.48 | SEK 6.98 | +12.0% | 33.8M | 247 |
| 2000 | SEK 7.36 | SEK 8.21 | SEK 5.28 | SEK 6.23 | n/a | 45.7M | 250 |
NCC-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 193.80 | +10.1% |
| October 2026 | SEK 176.02 | -1.9% |
| September 2026 | SEK 179.40 | -0.3% |
| August 2026 | SEK 179.90 | +5.9% |
| July 2026 | SEK 169.80 | -11.0% |
| June 2026 | SEK 190.70 | -2.6% |
| May 2026 | SEK 195.70 | +1.6% |
| April 2026 | SEK 192.68 | -3.7% |
| March 2026 | SEK 200.03 | -6.2% |
| February 2026 | SEK 213.18 | -3.5% |
| January 2026 | SEK 220.92 | +3.7% |
| December 2025 | SEK 212.99 | +1.5% |
About the NCC-B data
Daily bars. 6,738 sessions from Jan 3, 2000 to Nov 12, 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-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NCC-B share price history
