NCC AB ser. A - Price History
Monthly price history for NCC-A.ST (NCC AB ser. A)
Date | Adjusted price | Real 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
Dividend Yield: 0.06%
Forward Dividend Yield: 2.93%
Payout Ratio: 18.62%
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%