UK markets close in 1 hour 32 minutes

NCAB Group AB (publ) (0AAQ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
52.620.00 (0.00%)
As of 05:16PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202462.2063.1561.9562.6862.685,348
17 Apr 202463.8363.0361.3061.4661.469,703
16 Apr 202461.5862.7060.3562.0862.089,377
15 Apr 202462.3062.9061.9062.0962.094,771
12 Apr 202464.3565.5061.9562.1362.139,589
11 Apr 202463.4564.8063.3563.9463.9424,588
10 Apr 202467.3567.2062.9563.2363.236,507
09 Apr 202466.6867.7065.8066.7966.7911,842
08 Apr 202464.9367.0064.6565.8265.828,760
05 Apr 202466.8266.2064.6565.2365.2318,559
04 Apr 202466.7268.0566.2566.6166.614,073
03 Apr 202469.5769.8067.0567.0967.0919,402
02 Apr 202469.5370.3066.9068.3968.3940,591
28 Mar 202470.6370.4670.1470.4670.463,656
27 Mar 202468.8270.9068.9070.2170.2128,414
26 Mar 202472.2073.3068.3072.9572.9536,301
25 Mar 202469.7273.3072.3573.1073.10480,236
22 Mar 202473.5373.5072.2072.9172.9114,762
21 Mar 202468.2573.0068.0073.0073.0024,596
20 Mar 202464.7267.7565.5067.6467.6432,477
19 Mar 202460.3566.0061.2061.9561.951,132,063
18 Mar 202464.5364.1060.7560.7660.7620,041
15 Mar 202466.3067.8564.6567.8567.8510,494
14 Mar 202466.3067.5566.1066.6766.6717,054
13 Mar 202467.5367.2965.7566.4666.468,340
12 Mar 202466.4066.7565.6566.4066.402,309
11 Mar 202464.2066.1563.7564.6264.628,095
08 Mar 202469.7869.2065.8066.5366.5314,391
07 Mar 202472.4572.4069.8972.2372.235,803
06 Mar 202476.5375.4072.4973.2573.2511,582
05 Mar 202476.0078.6076.3577.8877.8813,745
04 Mar 202477.4077.4575.6076.6676.6662,955
01 Mar 202475.4577.5575.7076.3476.3483,283
29 Feb 202473.2075.8572.9073.0973.0933,398
28 Feb 202472.7872.5070.3971.8471.8416,963
27 Feb 202472.0072.7571.1571.9571.9510,237
26 Feb 202474.3574.7071.5072.1472.144,820
23 Feb 202474.9374.9573.4574.7974.795,591
22 Feb 202472.1575.6573.4074.8474.849,370
21 Feb 202471.3072.9071.3572.1472.1418,287
20 Feb 202472.4073.2071.3071.8171.818,189
19 Feb 202472.2074.1072.7573.1973.194,742
16 Feb 202470.2572.7570.0071.8671.8614,658
15 Feb 202461.5370.5562.0069.1069.1028,820
14 Feb 202469.0571.6570.9071.0671.0627,743
13 Feb 202469.6870.0069.3069.8669.8611,501
12 Feb 202469.2070.7568.8569.8569.853,966
09 Feb 202469.1569.4067.9568.5368.532,105,357
08 Feb 202469.6371.2069.4070.5870.5817,144
07 Feb 202469.6370.2568.6070.2570.257,055
06 Feb 202467.4571.0568.5070.2670.265,581
05 Feb 202467.3568.8067.4568.3068.3025,213
02 Feb 202470.0070.2568.5568.5568.552,647
01 Feb 202467.4069.6568.7368.7368.73727
31 Jan 202467.7868.3067.4067.7067.705,311
30 Jan 202467.8869.6067.8568.5568.55182,312
29 Jan 202467.5368.9066.1568.7968.7918,061
26 Jan 202466.2068.2066.3566.9466.949,493
25 Jan 202465.6867.7066.3566.9666.967,407
24 Jan 202465.6866.7565.9066.3066.3029,449
23 Jan 202466.3567.1565.0566.6066.6091,282
22 Jan 202467.1566.3064.9566.2066.20134,680
19 Jan 202471.0070.3069.0069.0569.056,852
18 Jan 202469.1071.0569.1070.3670.3620,801
17 Jan 202466.5368.8666.4566.5166.5130,383
16 Jan 202466.3567.5066.1567.0567.0533,216
15 Jan 202467.0067.0065.8566.2066.2032,195
12 Jan 202467.5368.2566.8267.2167.2118,761
11 Jan 202466.7267.8566.3567.0167.0116,575
10 Jan 202468.4068.9566.5067.8667.8616,840
09 Jan 202469.1069.4568.4069.1569.1511,514
08 Jan 202466.2569.0066.3066.3166.3114,217
05 Jan 202467.2567.6065.2067.6067.6047,372
04 Jan 202468.7869.6566.0567.3667.3637,695
03 Jan 202471.2071.6069.1569.5569.5556,706
02 Jan 202473.2573.3571.5572.9572.9552,686
29 Dec 202372.9374.8073.2573.8573.859,233
28 Dec 202373.6374.3072.5073.5473.54116,639
27 Dec 202371.1073.0071.0071.0071.0035,865
22 Dec 202368.0570.5568.0069.7569.7536,461
21 Dec 202368.9368.3567.4567.9167.916,496
20 Dec 202369.3069.9568.5569.7569.7525,283
19 Dec 202370.5772.0069.2569.9669.9630,306
18 Dec 202370.6371.5070.0070.5270.5211,706
15 Dec 202369.3071.6070.0071.0071.0040,735
14 Dec 202364.9369.8565.2068.6568.6563,749
13 Dec 202363.2564.5063.4064.2064.2036,388
12 Dec 202365.8865.0062.5563.5163.5142,770
11 Dec 202363.5865.1062.9564.5864.589,485
08 Dec 202363.4065.0063.0565.0065.0032,202
07 Dec 202363.7863.7061.8063.7063.7024,075
06 Dec 202361.6763.9561.7562.6162.6191,363
05 Dec 202361.1062.1560.5560.9960.9914,588
04 Dec 202365.8266.3061.2466.3066.307,410
01 Dec 202365.4066.4565.1065.4065.4017,130
30 Nov 202367.5768.0565.4766.7066.70323,376
29 Nov 202365.0066.6565.0066.2066.2060,720
28 Nov 202366.7866.3064.8065.5565.5516,596
27 Nov 202367.2069.0065.8066.2466.2425,257
24 Nov 202365.5767.0066.2566.4866.4812,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...