UK markets open in 5 hours 51 minutes
NIKKEI 225
38,283.23 +731.07 (+1.95%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,334.40 -7.70 (-0.33%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,627.96 -223.46 (-0.41%)
NCC AB (publ) (0OFP.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:45PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 131.75 | 133.70 | 131.10 | 133.70 | 133.70 | 3,516 |
| 22 Apr 2024 | 130.90 | 131.30 | 129.90 | 130.49 | 130.49 | 6,033 |
| 19 Apr 2024 | 125.55 | 130.60 | 125.70 | 129.00 | 129.00 | 12,531 |
| 18 Apr 2024 | 127.70 | 127.50 | 126.90 | 127.14 | 127.14 | 24,072 |
| 17 Apr 2024 | 128.70 | 129.20 | 127.39 | 127.95 | 127.95 | 518,729 |
| 16 Apr 2024 | 129.70 | 129.80 | 128.70 | 129.07 | 129.07 | 15,672 |
| 15 Apr 2024 | 133.65 | 134.20 | 131.00 | 132.56 | 132.56 | 33,398 |
| 12 Apr 2024 | 136.60 | 137.00 | 133.30 | 136.22 | 136.22 | 21,021 |
| 11 Apr 2024 | 135.30 | 135.50 | 133.70 | 134.33 | 134.33 | 18,570 |
| 10 Apr 2024 | 139.65 | 140.80 | 135.20 | 138.32 | 138.32 | 15,841 |
| 10 Apr 2024 | 4 Dividend | |||||
| 09 Apr 2024 | 147.00 | 147.00 | 142.90 | 142.90 | 138.90 | 82,161 |
| 08 Apr 2024 | 146.65 | 149.60 | 146.40 | 147.85 | 143.71 | 16,896 |
| 05 Apr 2024 | 146.40 | 146.80 | 146.19 | 146.61 | 142.51 | 8,321 |
| 04 Apr 2024 | 147.80 | 148.20 | 147.20 | 147.21 | 143.09 | 5,285 |
| 03 Apr 2024 | 145.60 | 147.91 | 145.50 | 147.91 | 143.77 | 14,617 |
| 02 Apr 2024 | 147.55 | 147.70 | 145.30 | 145.75 | 141.67 | 1,014,838 |
| 28 Mar 2024 | 148.15 | 148.10 | 147.20 | 147.25 | 143.13 | 3,112 |
| 27 Mar 2024 | 147.50 | 148.90 | 147.10 | 147.60 | 143.47 | 12,818 |
| 26 Mar 2024 | 144.95 | 148.00 | 145.90 | 146.50 | 142.40 | 8,930 |
| 25 Mar 2024 | 143.65 | 146.40 | 143.60 | 144.10 | 140.07 | 10,551 |
| 22 Mar 2024 | 144.95 | 146.00 | 143.59 | 143.60 | 139.58 | 10,444 |
| 21 Mar 2024 | 145.30 | 146.20 | 143.20 | 144.88 | 140.83 | 14,990 |
| 20 Mar 2024 | 144.90 | 144.70 | 143.90 | 143.93 | 139.91 | 10,047 |
| 19 Mar 2024 | 141.75 | 144.90 | 141.20 | 143.51 | 139.49 | 9,897 |
| 18 Mar 2024 | 144.45 | 143.50 | 142.30 | 143.05 | 139.05 | 7,984 |
| 15 Mar 2024 | 146.30 | 145.90 | 144.30 | 145.04 | 140.98 | 6,241 |
| 14 Mar 2024 | 145.15 | 146.90 | 145.00 | 146.60 | 142.50 | 13,094 |
| 13 Mar 2024 | 145.25 | 145.18 | 143.60 | 144.94 | 140.88 | 10,992 |
| 12 Mar 2024 | 143.90 | 145.40 | 143.30 | 144.46 | 140.42 | 4,684 |
| 11 Mar 2024 | 143.80 | 144.20 | 142.30 | 142.99 | 138.99 | 9,827 |
| 08 Mar 2024 | 142.75 | 144.70 | 141.70 | 142.50 | 138.51 | 6,109 |
| 07 Mar 2024 | 141.25 | 142.95 | 140.50 | 140.83 | 136.89 | 8,064 |
| 06 Mar 2024 | 142.15 | 142.20 | 141.00 | 141.71 | 137.75 | 8,897 |
| 05 Mar 2024 | 142.40 | 144.27 | 141.10 | 141.57 | 137.61 | 17,966 |
| 04 Mar 2024 | 142.75 | 143.00 | 141.30 | 141.84 | 137.87 | 11,432 |
| 01 Mar 2024 | 141.15 | 143.80 | 140.60 | 142.10 | 138.12 | 11,694 |
| 29 Feb 2024 | 137.80 | 140.50 | 136.40 | 140.19 | 136.26 | 36,279 |
| 28 Feb 2024 | 136.90 | 137.50 | 136.10 | 137.11 | 133.28 | 19,939 |
| 27 Feb 2024 | 134.15 | 136.80 | 134.00 | 136.71 | 132.88 | 19,887 |
| 26 Feb 2024 | 133.95 | 134.50 | 133.60 | 134.18 | 130.42 | 5,718 |
| 23 Feb 2024 | 134.15 | 134.20 | 132.90 | 134.02 | 130.27 | 11,838 |
| 22 Feb 2024 | 135.30 | 135.50 | 133.89 | 134.40 | 130.63 | 9,581 |
| 21 Feb 2024 | 134.05 | 135.20 | 133.50 | 134.28 | 130.52 | 29,812 |
| 20 Feb 2024 | 135.30 | 135.80 | 133.10 | 134.10 | 130.35 | 13,661 |
| 19 Feb 2024 | 133.70 | 136.00 | 134.00 | 135.99 | 132.18 | 9,310 |
| 16 Feb 2024 | 133.70 | 134.51 | 133.30 | 134.51 | 130.75 | 16,411 |
| 15 Feb 2024 | 133.50 | 134.20 | 132.10 | 133.58 | 129.84 | 13,162 |
| 14 Feb 2024 | 131.20 | 133.30 | 131.20 | 132.21 | 128.51 | 5,460 |
| 13 Feb 2024 | 134.00 | 134.00 | 130.90 | 132.34 | 128.64 | 9,123 |
| 12 Feb 2024 | 133.10 | 134.20 | 132.00 | 133.56 | 129.82 | 27,368 |
| 09 Feb 2024 | 131.20 | 133.10 | 130.70 | 132.57 | 128.86 | 19,187 |
| 08 Feb 2024 | 131.20 | 132.40 | 130.30 | 130.91 | 127.24 | 20,369 |
| 07 Feb 2024 | 131.45 | 132.20 | 130.10 | 130.93 | 127.26 | 10,700 |
| 06 Feb 2024 | 132.60 | 133.10 | 131.10 | 132.09 | 128.39 | 34,544 |
| 05 Feb 2024 | 132.20 | 132.50 | 131.40 | 131.99 | 128.29 | 10,391 |
| 02 Feb 2024 | 136.20 | 134.60 | 132.00 | 132.00 | 128.31 | 2,956 |
| 01 Feb 2024 | 133.45 | 137.80 | 132.40 | 134.50 | 130.74 | 21,051 |
| 31 Jan 2024 | 133.45 | 133.90 | 131.40 | 132.01 | 128.32 | 34,935 |
| 30 Jan 2024 | 133.40 | 138.00 | 129.60 | 132.99 | 129.27 | 12,300 |
| 29 Jan 2024 | 129.10 | 129.90 | 128.00 | 128.54 | 124.94 | 14,091 |
| 26 Jan 2024 | 129.10 | 131.40 | 128.30 | 130.01 | 126.37 | 7,740 |
| 25 Jan 2024 | 129.20 | 129.61 | 128.20 | 129.21 | 125.60 | 52,272 |
| 24 Jan 2024 | 128.25 | 129.29 | 125.90 | 126.80 | 123.25 | 35,934 |
| 23 Jan 2024 | 127.85 | 129.10 | 127.10 | 128.50 | 124.90 | 25,279 |
| 22 Jan 2024 | 127.95 | 129.40 | 126.80 | 127.31 | 123.75 | 19,783 |
| 19 Jan 2024 | 129.00 | 129.60 | 126.70 | 127.74 | 124.16 | 21,874 |
| 18 Jan 2024 | 123.95 | 130.70 | 124.00 | 130.04 | 126.40 | 45,164 |
| 17 Jan 2024 | 122.60 | 123.10 | 121.70 | 121.79 | 118.38 | 25,613 |
| 16 Jan 2024 | 125.70 | 126.20 | 123.20 | 123.99 | 120.52 | 16,661 |
| 15 Jan 2024 | 128.25 | 128.60 | 124.90 | 128.16 | 124.57 | 12,708 |
| 12 Jan 2024 | 126.50 | 129.10 | 126.60 | 126.69 | 123.14 | 11,224 |
| 11 Jan 2024 | 126.95 | 127.21 | 126.20 | 126.49 | 122.95 | 11,723 |
| 10 Jan 2024 | 125.60 | 127.00 | 124.00 | 126.41 | 122.87 | 22,059 |
| 09 Jan 2024 | 126.65 | 126.80 | 125.50 | 125.93 | 122.40 | 57,110 |
| 08 Jan 2024 | 123.70 | 126.81 | 123.20 | 126.81 | 123.26 | 25,928 |
| 05 Jan 2024 | 123.80 | 123.90 | 122.90 | 122.98 | 119.54 | 16,366 |
| 04 Jan 2024 | 123.80 | 124.50 | 123.50 | 123.90 | 120.43 | 17,864 |
| 03 Jan 2024 | 126.65 | 124.10 | 122.80 | 123.04 | 119.60 | 4,662 |
| 02 Jan 2024 | 126.00 | 126.80 | 125.60 | 126.38 | 122.85 | 10,273 |
| 29 Dec 2023 | 126.30 | 126.90 | 125.59 | 126.14 | 122.61 | 11,833 |
| 28 Dec 2023 | 125.75 | 126.50 | 125.10 | 125.54 | 122.02 | 22,609 |
| 27 Dec 2023 | 125.65 | 126.90 | 125.30 | 125.39 | 121.88 | 12,763 |
| 22 Dec 2023 | 122.80 | 125.30 | 123.00 | 125.30 | 121.79 | 399,541 |
| 21 Dec 2023 | 122.00 | 122.70 | 120.40 | 121.99 | 118.57 | 29,164 |
| 20 Dec 2023 | 121.40 | 122.49 | 120.80 | 121.20 | 117.81 | 22,598 |
| 19 Dec 2023 | 119.40 | 122.00 | 119.20 | 121.00 | 117.61 | 54,996 |
| 18 Dec 2023 | 117.10 | 119.70 | 116.80 | 119.11 | 115.78 | 19,523 |
| 15 Dec 2023 | 117.50 | 118.91 | 116.20 | 117.54 | 114.25 | 31,454 |
| 14 Dec 2023 | 112.70 | 116.70 | 112.20 | 115.04 | 111.82 | 70,650 |
| 13 Dec 2023 | 109.65 | 112.00 | 109.90 | 111.31 | 108.19 | 43,028 |
| 12 Dec 2023 | 112.90 | 113.00 | 109.20 | 110.39 | 107.30 | 27,615 |
| 11 Dec 2023 | 111.70 | 112.99 | 110.40 | 111.91 | 108.77 | 83,156 |
| 08 Dec 2023 | 111.80 | 112.20 | 110.90 | 111.70 | 108.57 | 15,817 |
| 07 Dec 2023 | 110.25 | 112.00 | 109.60 | 111.87 | 108.74 | 23,558 |
| 06 Dec 2023 | 115.55 | 113.70 | 107.50 | 109.57 | 106.50 | 62,667 |
| 05 Dec 2023 | 116.10 | 116.70 | 114.80 | 115.02 | 111.80 | 7,950 |
| 04 Dec 2023 | 117.45 | 117.90 | 116.39 | 117.79 | 114.49 | 9,080 |
| 01 Dec 2023 | 117.75 | 118.10 | 116.90 | 117.64 | 114.35 | 9,094 |
| 30 Nov 2023 | 117.10 | 117.40 | 115.60 | 116.55 | 113.29 | 24,649 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.