NCC AB ser. A - Price History

Monthly price history for NCC-A.ST (NCC AB ser. A)

DateAdjusted priceReal price
May 2024 SEK136.50 SEK136.50
April 2024 SEK135 SEK135
March 2024 SEK149 SEK149
February 2024 SEK138.50 SEK138.50
January 2024 SEK132.50 SEK132.50
December 2023 SEK126 SEK126
November 2023 SEK117 SEK117
October 2023 SEK111.11 SEK114
September 2023 SEK115.99 SEK119
August 2023 SEK109.65 SEK112.50
July 2023 SEK116.96 SEK120
June 2023 SEK93.76 SEK96.20
May 2023 SEK92.20 SEK94.60
April 2023 SEK109.65 SEK112.50
March 2023 SEK89.67 SEK95
February 2023 SEK100.05 SEK106
January 2023 SEK103.83 SEK110
December 2022 SEK102.41 SEK108.50
November 2022 SEK109.49 SEK116
October 2022 SEK108.70 SEK118
September 2022 SEK96.26 SEK104.50
August 2022 SEK111.46 SEK121
July 2022 SEK106.86 SEK116
June 2022 SEK102.25 SEK111
May 2022 SEK121.13 SEK131.50
April 2022 SEK121.13 SEK131.50
March 2022 SEK123 SEK136.50
February 2022 SEK121.19 SEK134.50
January 2022 SEK138.31 SEK153.50
December 2021 SEK150.48 SEK167
November 2021 SEK140.12 SEK155.50
October 2021 SEK133.03 SEK150
September 2021 SEK124.16 SEK140
August 2021 SEK137.47 SEK155
July 2021 SEK137.02 SEK154.50
June 2021 SEK131.26 SEK148
May 2021 SEK141.90 SEK160
April 2021 SEK141.02 SEK159
March 2021 SEK129.93 SEK146.50
February 2021 SEK122.50 SEK140.50
January 2021 SEK121.63 SEK139.50
December 2020 SEK130.35 SEK149.50
November 2020 SEK129.48 SEK148.50
October 2020 SEK122.70 SEK143
September 2020 SEK137.78 SEK163.50
August 2020 SEK130.20 SEK154.50
July 2020 SEK128.51 SEK152.50
June 2020 SEK126.41 SEK150
May 2020 SEK124.72 SEK148
April 2020 SEK127.25 SEK151
March 2020 SEK106.16 SEK128.50
February 2020 SEK138.79 SEK168
January 2020 SEK148.29 SEK179.50
December 2019 SEK127.64 SEK154.50
November 2019 SEK123.09 SEK149
October 2019 SEK125.17 SEK153.50
September 2019 SEK133.73 SEK164
August 2019 SEK127.61 SEK156.50
July 2019 SEK125.17 SEK153.50
June 2019 SEK130.88 SEK160.50
May 2019 SEK120.68 SEK148
April 2019 SEK127.61 SEK156.50
March 2019 SEK114.24 SEK142
February 2019 SEK110.62 SEK137.50
January 2019 SEK109.01 SEK135.50
December 2018 SEK111.02 SEK138
November 2018 SEK111.02 SEK138
October 2018 SEK107 SEK137
September 2018 SEK124.96 SEK160
August 2018 SEK124.57 SEK159.50
July 2018 SEK111.29 SEK142.50
June 2018 SEK115.59 SEK148
May 2018 SEK130.04 SEK166.50
April 2018 SEK127.69 SEK163.50
March 2018 SEK120.59 SEK158.50
February 2018 SEK120.21 SEK158
January 2018 SEK118.31 SEK155.50
December 2017 SEK119.45 SEK157
November 2017 SEK131.85 SEK173.30
October 2017 SEK133.56 SEK180.50
September 2017 SEK144.88 SEK195.80
August 2017 SEK153.17 SEK207
July 2017 SEK155.69 SEK210.40
June 2017 SEK175.81 SEK237.60
May 2017 SEK180.18 SEK243.50
April 2017 SEK174.26 SEK235.50
March 2017 SEK161.60 SEK221.40
February 2017 SEK156.79 SEK214.80
January 2017 SEK157.37 SEK215.60
December 2016 SEK162.77 SEK223
November 2016 SEK161.17 SEK220.80
October 2016 SEK164.78 SEK228.80
September 2016 SEK161.47 SEK224.20
August 2016 SEK153.40 SEK213
July 2016 SEK148.36 SEK206
June 2016 SEK140.37 SEK194.90
May 2016 SEK135.17 SEK187.69
April 2016 SEK119.53 SEK165.96
March 2016 SEK130.15 SEK180.71
February 2016 SEK125.78 SEK174.64
January 2016 SEK126.30 SEK175.37
December 2015 SEK114.94 SEK159.59
November 2015 SEK118 SEK163.84
October 2015 SEK114.94 SEK159.59
September 2015 SEK105.25 SEK151.76
August 2015 SEK103.44 SEK149.16
July 2015 SEK107.69 SEK155.28
June 2015 SEK105.20 SEK151.70
May 2015 SEK110.55 SEK159.41
April 2015 SEK115.64 SEK166.75
March 2015 SEK119.85 SEK172.82
February 2015 SEK118.40 SEK176.70
January 2015 SEK108.76 SEK162.32
December 2014 SEK99.69 SEK148.79
November 2014 SEK93.84 SEK140.05
October 2014 SEK88.35 SEK131.86
September 2014 SEK92.48 SEK144.42
August 2014 SEK87.62 SEK136.84
July 2014 SEK84.24 SEK131.56
June 2014 SEK89.13 SEK139.20
May 2014 SEK91.35 SEK142.66
April 2014 SEK89.79 SEK140.24
March 2014 SEK86.77 SEK141.51
February 2014 SEK83.42 SEK136.05
January 2014 SEK77.69 SEK126.70
December 2013 SEK77.95 SEK127.13
November 2013 SEK75.98 SEK123.91
October 2013 SEK75.53 SEK123.18
September 2013 SEK71.51 SEK116.63
August 2013 SEK65.12 SEK106.19
July 2013 SEK63.52 SEK103.58
June 2013 SEK59.20 SEK96.54
May 2013 SEK58.60 SEK95.57
April 2013 SEK56.56 SEK92.24
March 2013 SEK54.34 SEK98.73
February 2013 SEK56.31 SEK102.31
January 2013 SEK49.46 SEK89.87
December 2012 SEK45.42 SEK82.53
November 2012 SEK43.25 SEK78.58
October 2012 SEK41.05 SEK74.58
September 2012 SEK42.08 SEK76.46
August 2012 SEK40.65 SEK73.85
July 2012 SEK43.02 SEK78.16
June 2012 SEK41.22 SEK74.88
May 2012 SEK40.85 SEK74.21
April 2012 SEK42.68 SEK77.55
March 2012 SEK41.06 SEK84.35
February 2012 SEK43.37 SEK89.08
January 2012 SEK41.27 SEK84.77
December 2011 SEK35.89 SEK73.73
November 2011 SEK33.80 SEK69.42
October 2011 SEK35.18 SEK72.27
September 2011 SEK33.09 SEK67.96
August 2011 SEK35.75 SEK73.42
July 2011 SEK36.63 SEK75.24
June 2011 SEK41.36 SEK84.95
May 2011 SEK44.31 SEK91.02
April 2011 SEK47.74 SEK98.06
March 2011 SEK48.03 SEK109.23
February 2011 SEK43.81 SEK99.64
January 2011 SEK40.18 SEK91.39
December 2010 SEK39.28 SEK89.32
November 2010 SEK35.65 SEK81.07
October 2010 SEK37.01 SEK84.16
September 2010 SEK37.09 SEK84.35
August 2010 SEK31.83 SEK72.39
July 2010 SEK34.29 SEK77.98
June 2010 SEK31.22 SEK71
May 2010 SEK31.82 SEK72.36
April 2010 SEK30.22 SEK68.72
March 2010 SEK30.87 SEK76
February 2010 SEK28.35 SEK69.78
January 2010 SEK27.24 SEK67.05
December 2009 SEK29.09 SEK71.60
November 2009 SEK27.79 SEK68.42
October 2009 SEK27.36 SEK67.36
September 2009 SEK26 SEK64.02
August 2009 SEK21.75 SEK53.55
July 2009 SEK17.99 SEK44.30
June 2009 SEK16.27 SEK40.05
May 2009 SEK18.24 SEK44.90
April 2009 SEK16.76 SEK41.26
March 2009 SEK13.04 SEK35.50
February 2009 SEK10.79 SEK29.37
January 2009 SEK11.14 SEK30.34
December 2008 SEK11.12 SEK30.28
November 2008 SEK8.91 SEK24.27
October 2008 SEK13.87 SEK37.77
September 2008 SEK15.15 SEK41.26
August 2008 SEK18.89 SEK51.43
July 2008 SEK18 SEK49
June 2008 SEK20.50 SEK55.83
May 2008 SEK25.29 SEK68.87
April 2008 SEK25.74 SEK70.09
March 2008 SEK34.49 SEK104.37
February 2008 SEK32.49 SEK98.30
January 2008 SEK26.82 SEK81.16
December 2007 SEK27.57 SEK83.44
November 2007 SEK26.92 SEK81.46
October 2007 SEK31.68 SEK95.88
September 2007 SEK32.39 SEK98
August 2007 SEK36.50 SEK110.44
July 2007 SEK34.89 SEK105.59
June 2007 SEK37.50 SEK113.47
May 2007 SEK38.70 SEK117.12
April 2007 SEK37.30 SEK112.87
March 2007 SEK41.56 SEK135.32
February 2007 SEK35.22 SEK114.69
January 2007 SEK36.90 SEK120.15
December 2006 SEK34.85 SEK113.47
November 2006 SEK30.93 SEK100.73
October 2006 SEK30 SEK97.70
September 2006 SEK29.54 SEK96.18
August 2006 SEK28.04 SEK91.33
July 2006 SEK30.75 SEK100.12
June 2006 SEK32.24 SEK104.98
May 2006 SEK31.03 SEK101.04
April 2006 SEK34.47 SEK112.26
March 2006 SEK34 SEK125.61
February 2006 SEK29.57 SEK109.23
January 2006 SEK26.20 SEK96.79
December 2005 SEK23.41 SEK86.47
November 2005 SEK23.08 SEK85.26
October 2005 SEK23.32 SEK86.17
September 2005 SEK24.15 SEK89.20
August 2005 SEK21.35 SEK78.89
July 2005 SEK21.68 SEK80.10
June 2005 SEK19.22 SEK71
May 2005 SEK17.82 SEK65.84
April 2005 SEK16.59 SEK61.29
March 2005 SEK16.26 SEK69.78
February 2005 SEK15.77 SEK67.66
January 2005 SEK14.11 SEK60.53
December 2004 SEK12.37 SEK53.10
November 2004 SEK11.74 SEK50.37
October 2004 SEK11.03 SEK47.33
September 2004 SEK11.03 SEK47.33
August 2004 SEK10.64 SEK45.66
July 2004 SEK9.86 SEK42.32
June 2004 SEK9.90 SEK42.48
May 2004 SEK8.94 SEK38.38
April 2004 SEK7.78 SEK33.38
March 2004 SEK7.99 SEK34.28
February 2004 SEK7.99 SEK34.28
January 2004 SEK7.64 SEK32.77
December 2003 SEK7.71 SEK33.07
November 2003 SEK7.37 SEK31.61
October 2003 SEK6.28 SEK26.92
September 2003 SEK6.36 SEK27.28
August 2003 SEK6.21 SEK26.63
July 2003 SEK6.26 SEK26.87
June 2003 SEK5.72 SEK24.53
May 2003 SEK5.72 SEK24.53
April 2003 SEK6.62 SEK28.39
March 2003 SEK5.85 SEK27.80
February 2003 SEK5.91 SEK28.10
January 2003 SEK5.98 SEK28.39
December 2002 SEK6.41 SEK30.44
November 2002 SEK6.78 SEK32.19
October 2002 SEK6.53 SEK31.02
September 2002 SEK6.04 SEK28.68
August 2002 SEK7.27 SEK34.54
July 2002 SEK7.58 SEK36
June 2002 SEK7.58 SEK36
May 2002 SEK9.06 SEK43.02
April 2002 SEK8.50 SEK40.39
March 2002 SEK8.22 SEK41.27
February 2002 SEK7.87 SEK39.51
January 2002 SEK7.93 SEK39.80
December 2001 SEK8.05 SEK40.39
November 2001 SEK8.05 SEK40.39
October 2001 SEK6.65 SEK33.36
September 2001 SEK6.76 SEK33.95
August 2001 SEK7.87 SEK39.51
July 2001 SEK9.10 SEK45.66
June 2001 SEK9.33 SEK46.83
May 2001 SEK9.21 SEK46.24
April 2001 SEK8.05 SEK40.39
March 2001 SEK7.52 SEK42.44
February 2001 SEK7.78 SEK43.90
January 2001 SEK7.62 SEK43.02
December 2000 SEK7.26 SEK40.97
November 2000 SEK6.95 SEK39.22
October 2000 SEK8.71 SEK49.17
September 2000 SEK7.68 SEK43.32
August 2000 SEK7.47 SEK42.14
July 2000 SEK6.69 SEK37.75
June 2000 SEK6.43 SEK36.29
May 2000 SEK7.47 SEK42.14
April 2000 SEK7.26 SEK40.97
March 2000 SEK8.92 SEK50.34
February 2000 SEK8.42 SEK58.53
January 2000 SEK7.50 SEK52.10
December 1999 SEK8.34 SEK57.95
November 1999 SEK7.41 SEK51.51
October 1999 SEK6.91 SEK48
September 1999 SEK6.99 SEK48.58
August 1999 SEK7.50 SEK52.10
July 1999 SEK6.86 SEK47.70
June 1999 SEK7.24 SEK50.34
May 1999 SEK7.41 SEK51.51
April 1999 SEK7.24 SEK50.34
March 1999 SEK6.32 SEK43.90
February 1999 SEK6.23 SEK43.32
January 1999 SEK5.48 SEK38.05
December 1998 SEK5.18 SEK36
November 1998 SEK5.90 SEK40.97
October 1998 SEK6.32 SEK43.90
September 1998 SEK7.24 SEK50.34
August 1998 SEK6.40 SEK44.49
July 1998 SEK7.16 SEK49.75
June 1998 SEK7.33 SEK50.92
May 1998 SEK8 SEK55.61
April 1998 SEK8.13 SEK56.48
March 1998 SEK8.21 SEK57.07
February 1998 SEK7.45 SEK51.80
January 1998 SEK7.41 SEK51.51
December 1997 SEK6.91 SEK48
November 1997 SEK7.16 SEK49.75
October 1997 SEK7.16 SEK49.75
September 1997 SEK7.54 SEK52.39
August 1997 SEK6.82 SEK47.41
July 1997 SEK7.37 SEK51.22
June 1997 SEK7.54 SEK52.39
May 1997 SEK6.99 SEK48.58
April 1997 SEK7.41 SEK51.51
March 1997 SEK8.42 SEK58.53
February 1997 SEK7.88 SEK54.73
January 1997 SEK7.16 SEK49.75
December 1996 SEK7.58 SEK52.68
November 1996 SEK7.83 SEK54.44
October 1996 SEK7.29 SEK50.63
September 1996 SEK6.74 SEK46.83
August 1996 SEK6.19 SEK43.02
July 1996 SEK5.98 SEK41.56
June 1996 SEK5.90 SEK40.97
May 1996 SEK5.90 SEK40.97
April 1996 SEK5.90 SEK40.97
March 1996 SEK5.90 SEK40.97
February 1996 SEK5.81 SEK40.39
January 1996 SEK6.65 SEK46.24
December 1995 SEK6.65 SEK46.24
November 1995 SEK6.36 SEK44.19
October 1995 SEK5.52 SEK38.34
September 1995 SEK6.23 SEK43.32
August 1995 SEK5.05 SEK35.12
July 1995 SEK5.35 SEK37.17
June 1995 SEK5.14 SEK35.70
May 1995 SEK5.01 SEK34.83
April 1995 SEK4.93 SEK34.24
March 1995 SEK4.80 SEK33.36
February 1995 SEK5.48 SEK38.05
January 1995 SEK5.39 SEK37.46
December 1994 SEK5.90 SEK40.97
November 1994 SEK6.06 SEK42.14
October 1994 SEK5.81 SEK40.39
September 1994 SEK5.05 SEK35.12
August 1994 SEK4.93 SEK34.24
July 1994 SEK4.63 SEK32.19
June 1994 SEK4.68 SEK32.49
May 1994 SEK5.48 SEK38.05
April 1994 SEK5.10 SEK35.41
March 1994 SEK4.80 SEK33.36
February 1994 SEK5.64 SEK39.22
January 1994 SEK6.49 SEK45.07
December 1993 SEK4.63 SEK32.19
November 1993 SEK4.46 SEK30.97
October 1993 SEK3.79 SEK26.34
September 1993 SEK3.16 SEK21.95
August 1993 SEK3.26 SEK22.68
July 1993 SEK3.30 SEK22.93
June 1993 SEK2.67 SEK18.54
May 1993 SEK2.91 SEK20.24
April 1993 SEK2.74 SEK19.02
March 1993 SEK2.53 SEK17.56
February 1993 SEK2.25 SEK15.61
January 1993 SEK1.33 SEK9.27
December 1992 SEK1.12 SEK7.80
November 1992 SEK1.51 SEK10.49
October 1992 SEK0.95 SEK6.58
September 1992 SEK0.74 SEK5.12
August 1992 SEK1.47 SEK10.24
July 1992 SEK1.76 SEK12.20
June 1992 SEK1.86 SEK12.93
May 1992 SEK2.14 SEK14.88
April 1992 SEK2.46 SEK17.07
March 1992 SEK2.46 SEK17.07
October 1990 SEK6.67 SEK46.34
July 1990 SEK11.58 SEK80.48
June 1990 SEK11.23 SEK78.04
May 1990 SEK11.58 SEK80.48

NCC-A.ST

Price: SEK136.50

52 week price:
92.00
149.50

Dividend Yield: 0.06%

5-year range yield:
0.06%
3.41%

Forward Dividend Yield: 2.93%

Payout Ratio: 18.62%

Payout Ratio Range:
18.62%
37.22%

Dividend Per Share: 4.00 SEK

Earnings Per Share: 16.10 SEK

P/E Ratio: 8.03

Exchange: STO

Sector: Industrials

Industry: Engineering & Construction

Market Capitalization: 13.0 billion

Average Dividend Frequency: 2

Years Paying Dividends: 19

DGR3: -4.44%

DGR5: 4.83%

DGR10: 16.25%

Links: