NCC AB ser. B - Price History
Monthly price history for NCC-B.ST (NCC AB ser. B)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | SEK133.70 | SEK133.70 |
March 2024 | SEK147.30 | SEK147.30 |
February 2024 | SEK140.20 | SEK140.20 |
January 2024 | SEK133.30 | SEK133.30 |
December 2023 | SEK125.60 | SEK125.60 |
November 2023 | SEK117.30 | SEK117.30 |
October 2023 | SEK111.32 | SEK114.20 |
September 2023 | SEK115.42 | SEK118.40 |
August 2023 | SEK109.86 | SEK112.70 |
July 2023 | SEK110.54 | SEK113.40 |
June 2023 | SEK91.87 | SEK94.25 |
May 2023 | SEK87.39 | SEK89.65 |
April 2023 | SEK99.33 | SEK101.90 |
March 2023 | SEK86.66 | SEK91.90 |
February 2023 | SEK92.55 | SEK98.15 |
January 2023 | SEK97.31 | SEK103.20 |
December 2022 | SEK91.70 | SEK97.25 |
November 2022 | SEK95.14 | SEK100.90 |
October 2022 | SEK84.22 | SEK92.05 |
September 2022 | SEK73.47 | SEK80.30 |
August 2022 | SEK92.14 | SEK100.70 |
July 2022 | SEK96.25 | SEK105.20 |
June 2022 | SEK94.15 | SEK102.90 |
May 2022 | SEK112.17 | SEK122.60 |
April 2022 | SEK112.17 | SEK122.60 |
March 2022 | SEK119.82 | SEK134 |
February 2022 | SEK119.20 | SEK133.30 |
January 2022 | SEK137.17 | SEK153.40 |
December 2021 | SEK149.96 | SEK167.70 |
November 2021 | SEK137.17 | SEK153.40 |
October 2021 | SEK130.86 | SEK148.70 |
September 2021 | SEK121.62 | SEK138.20 |
August 2021 | SEK135.88 | SEK154.40 |
July 2021 | SEK134.65 | SEK153 |
June 2021 | SEK128.58 | SEK146.10 |
May 2021 | SEK140.37 | SEK159.50 |
April 2021 | SEK140.72 | SEK159.90 |
March 2021 | SEK129.72 | SEK147.40 |
February 2021 | SEK121.24 | SEK140.10 |
January 2021 | SEK121.42 | SEK140.30 |
December 2020 | SEK129.81 | SEK150 |
November 2020 | SEK127.91 | SEK147.80 |
October 2020 | SEK120.95 | SEK142 |
September 2020 | SEK136.96 | SEK163.70 |
August 2020 | SEK130.18 | SEK155.60 |
July 2020 | SEK127.26 | SEK152.10 |
June 2020 | SEK126.17 | SEK150.80 |
May 2020 | SEK124.58 | SEK148.90 |
April 2020 | SEK125.92 | SEK150.50 |
March 2020 | SEK106.89 | SEK130.30 |
February 2020 | SEK138.14 | SEK168.40 |
January 2020 | SEK147.66 | SEK180 |
December 2019 | SEK125.67 | SEK153.20 |
November 2019 | SEK123.54 | SEK150.60 |
October 2019 | SEK125.58 | SEK155.10 |
September 2019 | SEK132.79 | SEK164 |
August 2019 | SEK126.84 | SEK156.65 |
July 2019 | SEK125.02 | SEK154.40 |
June 2019 | SEK130.32 | SEK160.95 |
May 2019 | SEK120.52 | SEK148.85 |
April 2019 | SEK127.12 | SEK157 |
March 2019 | SEK114.18 | SEK142.95 |
February 2019 | SEK110.63 | SEK138.50 |
January 2019 | SEK109.23 | SEK136.75 |
December 2018 | SEK110.07 | SEK137.80 |
November 2018 | SEK109.55 | SEK137.15 |
October 2018 | SEK105.82 | SEK136.50 |
September 2018 | SEK122.10 | SEK157.50 |
August 2018 | SEK121.17 | SEK156.30 |
July 2018 | SEK110.16 | SEK142.10 |
June 2018 | SEK115.48 | SEK148.95 |
May 2018 | SEK125.63 | SEK162.05 |
April 2018 | SEK125.32 | SEK161.65 |
March 2018 | SEK119.87 | SEK158.70 |
February 2018 | SEK119.79 | SEK158.60 |
January 2018 | SEK118.06 | SEK156.30 |
December 2017 | SEK118.81 | SEK157.30 |
November 2017 | SEK131.43 | SEK174 |
October 2017 | SEK132.74 | SEK180.70 |
September 2017 | SEK141.92 | SEK193.20 |
August 2017 | SEK152.28 | SEK207.30 |
July 2017 | SEK154.40 | SEK210.20 |
June 2017 | SEK174.31 | SEK237.30 |
May 2017 | SEK178.50 | SEK243 |
April 2017 | SEK172.99 | SEK235.50 |
March 2017 | SEK160.50 | SEK221.50 |
February 2017 | SEK155.58 | SEK214.70 |
January 2017 | SEK155.87 | SEK215.10 |
December 2016 | SEK163.33 | SEK225.40 |
November 2016 | SEK159.64 | SEK220.30 |
October 2016 | SEK164.16 | SEK229.60 |
September 2016 | SEK160.73 | SEK224.80 |
August 2016 | SEK152.65 | SEK213.50 |
July 2016 | SEK147.57 | SEK206.40 |
June 2016 | SEK139.42 | SEK195 |
May 2016 | SEK139.21 | SEK194.70 |
April 2016 | SEK124.38 | SEK173.97 |
March 2016 | SEK134.04 | SEK187.47 |
February 2016 | SEK131.18 | SEK183.48 |
January 2016 | SEK131.41 | SEK183.79 |
December 2015 | SEK119.22 | SEK166.74 |
November 2015 | SEK122.07 | SEK170.73 |
October 2015 | SEK119.62 | SEK167.31 |
September 2015 | SEK110.35 | SEK160.02 |
August 2015 | SEK108.04 | SEK156.66 |
July 2015 | SEK112.76 | SEK163.50 |
June 2015 | SEK110.66 | SEK160.46 |
May 2015 | SEK115.90 | SEK168.07 |
April 2015 | SEK119.71 | SEK173.59 |
March 2015 | SEK124.87 | SEK181.07 |
February 2015 | SEK123.67 | SEK185.31 |
January 2015 | SEK113.34 | SEK169.84 |
December 2014 | SEK104.42 | SEK156.47 |
November 2014 | SEK97.86 | SEK146.64 |
October 2014 | SEK91.77 | SEK137.51 |
September 2014 | SEK96.97 | SEK151.90 |
August 2014 | SEK90.17 | SEK141.25 |
July 2014 | SEK87.50 | SEK137.07 |
June 2014 | SEK93.13 | SEK145.88 |
May 2014 | SEK94.87 | SEK148.61 |
April 2014 | SEK91.83 | SEK143.85 |
March 2014 | SEK90.95 | SEK148.48 |
February 2014 | SEK86.72 | SEK141.57 |
January 2014 | SEK81.28 | SEK132.69 |
December 2013 | SEK81.52 | SEK133.07 |
November 2013 | SEK79.38 | SEK129.59 |
October 2013 | SEK77.52 | SEK126.54 |
September 2013 | SEK74.29 | SEK121.28 |
August 2013 | SEK67.30 | SEK109.87 |
July 2013 | SEK66.41 | SEK108.41 |
June 2013 | SEK59.26 | SEK96.75 |
May 2013 | SEK61.75 | SEK100.80 |
April 2013 | SEK59.61 | SEK97.32 |
March 2013 | SEK57.10 | SEK103.34 |
February 2013 | SEK59.03 | SEK106.83 |
January 2013 | SEK51.92 | SEK93.96 |
December 2012 | SEK47.72 | SEK86.35 |
November 2012 | SEK45.26 | SEK81.91 |
October 2012 | SEK43.48 | SEK78.68 |
September 2012 | SEK43.83 | SEK79.31 |
August 2012 | SEK42.39 | SEK76.71 |
July 2012 | SEK44.77 | SEK81.02 |
June 2012 | SEK43.48 | SEK78.68 |
May 2012 | SEK42.78 | SEK77.41 |
April 2012 | SEK46.28 | SEK83.75 |
March 2012 | SEK43.35 | SEK88.44 |
February 2012 | SEK45.74 | SEK93.32 |
January 2012 | SEK43.69 | SEK89.14 |
December 2011 | SEK37.60 | SEK76.71 |
November 2011 | SEK34.06 | SEK69.48 |
October 2011 | SEK37.35 | SEK76.20 |
September 2011 | SEK35.12 | SEK71.64 |
August 2011 | SEK37.79 | SEK77.09 |
July 2011 | SEK39.44 | SEK80.45 |
June 2011 | SEK44.72 | SEK91.23 |
May 2011 | SEK46.61 | SEK95.10 |
April 2011 | SEK50.19 | SEK102.39 |
March 2011 | SEK51.03 | SEK114.69 |
February 2011 | SEK46.66 | SEK104.86 |
January 2011 | SEK42.48 | SEK95.48 |
December 2010 | SEK41.69 | SEK93.70 |
November 2010 | SEK37.85 | SEK85.08 |
October 2010 | SEK40.20 | SEK90.34 |
September 2010 | SEK38.87 | SEK87.36 |
August 2010 | SEK34.33 | SEK77.16 |
July 2010 | SEK36.08 | SEK81.09 |
June 2010 | SEK33 | SEK74.18 |
May 2010 | SEK33.57 | SEK75.44 |
April 2010 | SEK31.80 | SEK71.48 |
March 2010 | SEK32.92 | SEK79.88 |
February 2010 | SEK30.24 | SEK73.38 |
January 2010 | SEK29 | SEK70.37 |
December 2009 | SEK30.89 | SEK74.97 |
November 2009 | SEK29.52 | SEK71.64 |
October 2009 | SEK28.48 | SEK69.10 |
September 2009 | SEK27.76 | SEK67.36 |
August 2009 | SEK22.86 | SEK55.47 |
July 2009 | SEK19.33 | SEK46.92 |
June 2009 | SEK17.50 | SEK42.48 |
May 2009 | SEK19.27 | SEK46.76 |
April 2009 | SEK18.68 | SEK45.33 |
March 2009 | SEK13.97 | SEK37.40 |
February 2009 | SEK11.51 | SEK30.81 |
January 2009 | SEK12.07 | SEK32.33 |
December 2008 | SEK11.81 | SEK31.64 |
November 2008 | SEK9.21 | SEK24.66 |
October 2008 | SEK14.86 | SEK39.78 |
September 2008 | SEK15.98 | SEK42.79 |
August 2008 | SEK20.06 | SEK53.73 |
July 2008 | SEK18.88 | SEK50.56 |
June 2008 | SEK21.48 | SEK57.53 |
May 2008 | SEK26.93 | SEK72.12 |
April 2008 | SEK27.28 | SEK73.07 |
March 2008 | SEK37.03 | SEK109.68 |
February 2008 | SEK35 | SEK103.66 |
January 2008 | SEK29.43 | SEK87.17 |
December 2007 | SEK29.75 | SEK88.12 |
November 2007 | SEK28.63 | SEK84.80 |
October 2007 | SEK33.82 | SEK100.17 |
September 2007 | SEK34.57 | SEK102.39 |
August 2007 | SEK38.96 | SEK115.39 |
July 2007 | SEK37.24 | SEK110.31 |
June 2007 | SEK39.71 | SEK117.60 |
May 2007 | SEK42.60 | SEK126.16 |
April 2007 | SEK40.67 | SEK120.46 |
March 2007 | SEK44.81 | SEK142.33 |
February 2007 | SEK37.63 | SEK119.51 |
January 2007 | SEK39.72 | SEK126.16 |
December 2006 | SEK37.43 | SEK118.87 |
November 2006 | SEK32.94 | SEK104.61 |
October 2006 | SEK32.34 | SEK102.71 |
September 2006 | SEK31.44 | SEK99.85 |
August 2006 | SEK30.14 | SEK95.73 |
July 2006 | SEK33.24 | SEK105.56 |
June 2006 | SEK34.73 | SEK110.31 |
May 2006 | SEK33.44 | SEK106.19 |
April 2006 | SEK37.03 | SEK117.60 |
March 2006 | SEK36.72 | SEK131.55 |
February 2006 | SEK31.86 | SEK114.12 |
January 2006 | SEK28.32 | SEK101.44 |
December 2005 | SEK25.22 | SEK90.34 |
November 2005 | SEK25.13 | SEK90.03 |
October 2005 | SEK25.48 | SEK91.29 |
September 2005 | SEK26.10 | SEK93.51 |
August 2005 | SEK23.45 | SEK84 |
July 2005 | SEK23.36 | SEK83.69 |
June 2005 | SEK20.71 | SEK74.18 |
May 2005 | SEK19.29 | SEK69.10 |
April 2005 | SEK18.05 | SEK64.67 |
March 2005 | SEK17.88 | SEK73.86 |
February 2005 | SEK17.12 | SEK70.69 |
January 2005 | SEK15.35 | SEK63.40 |
December 2004 | SEK13.51 | SEK55.79 |
November 2004 | SEK13.01 | SEK53.73 |
October 2004 | SEK12.20 | SEK50.40 |
September 2004 | SEK12.13 | SEK50.08 |
August 2004 | SEK11.74 | SEK48.50 |
July 2004 | SEK10.75 | SEK44.38 |
June 2004 | SEK10.82 | SEK44.70 |
May 2004 | SEK9.67 | SEK39.94 |
April 2004 | SEK8.37 | SEK34.55 |
March 2004 | SEK8.67 | SEK35.82 |
February 2004 | SEK8.83 | SEK36.45 |
January 2004 | SEK8.29 | SEK34.24 |
December 2003 | SEK8.52 | SEK35.19 |
November 2003 | SEK8 | SEK33.02 |
October 2003 | SEK6.80 | SEK28.07 |
September 2003 | SEK6.86 | SEK28.31 |
August 2003 | SEK7.02 | SEK28.99 |
July 2003 | SEK6.84 | SEK28.25 |
June 2003 | SEK6.22 | SEK25.68 |
May 2003 | SEK6.19 | SEK25.56 |
April 2003 | SEK7.26 | SEK29.97 |
March 2003 | SEK6.40 | SEK29.11 |
February 2003 | SEK6.66 | SEK30.27 |
January 2003 | SEK6.52 | SEK29.66 |
December 2002 | SEK7.13 | SEK32.41 |
November 2002 | SEK7.40 | SEK33.64 |
October 2002 | SEK7.40 | SEK33.64 |
September 2002 | SEK6.72 | SEK30.58 |
August 2002 | SEK8.07 | SEK36.69 |
July 2002 | SEK8.41 | SEK38.22 |
June 2002 | SEK9.14 | SEK41.58 |
May 2002 | SEK9.82 | SEK44.64 |
April 2002 | SEK9.41 | SEK42.81 |
March 2002 | SEK9.32 | SEK44.64 |
February 2002 | SEK8.75 | SEK41.89 |
January 2002 | SEK8.81 | SEK42.20 |
December 2001 | SEK8.94 | SEK42.81 |
November 2001 | SEK8.94 | SEK42.81 |
October 2001 | SEK7.54 | SEK36.08 |
September 2001 | SEK7.47 | SEK35.78 |
August 2001 | SEK8.75 | SEK41.89 |
July 2001 | SEK10.15 | SEK48.62 |
June 2001 | SEK10.28 | SEK49.23 |
May 2001 | SEK10.22 | SEK48.92 |
April 2001 | SEK8.81 | SEK42.20 |
March 2001 | SEK8.48 | SEK45.25 |
February 2001 | SEK8.89 | SEK47.40 |
January 2001 | SEK8.71 | SEK46.48 |
December 2000 | SEK7.91 | SEK42.20 |
November 2000 | SEK7.74 | SEK41.28 |
October 2000 | SEK9.86 | SEK52.59 |
September 2000 | SEK8.83 | SEK47.09 |
August 2000 | SEK8.60 | SEK45.87 |
July 2000 | SEK7.97 | SEK42.50 |
June 2000 | SEK7.57 | SEK40.36 |
May 2000 | SEK8.03 | SEK42.81 |
April 2000 | SEK8.43 | SEK44.95 |
March 2000 | SEK9.98 | SEK53.20 |
February 2000 | SEK9.26 | SEK60.24 |
January 2000 | SEK8.32 | SEK54.12 |
December 1999 | SEK9.31 | SEK60.54 |
November 1999 | SEK8.32 | SEK54.12 |
October 1999 | SEK7.90 | SEK51.37 |
September 1999 | SEK7.80 | SEK50.76 |
August 1999 | SEK8.46 | SEK55.04 |
July 1999 | SEK7.90 | SEK51.37 |
June 1999 | SEK8.51 | SEK55.34 |
May 1999 | SEK8.46 | SEK55.04 |
April 1999 | SEK8.28 | SEK53.82 |
March 1999 | SEK7.15 | SEK46.48 |
February 1999 | SEK6.82 | SEK44.34 |
January 1999 | SEK6.21 | SEK40.36 |
December 1998 | SEK5.78 | SEK37.61 |
November 1998 | SEK6.58 | SEK42.81 |
October 1998 | SEK7.05 | SEK45.87 |
September 1998 | SEK8.09 | SEK52.59 |
August 1998 | SEK6.96 | SEK45.25 |
July 1998 | SEK8.09 | SEK52.59 |
June 1998 | SEK8.23 | SEK53.51 |
May 1998 | SEK8.93 | SEK58.10 |
April 1998 | SEK9.22 | SEK59.93 |
March 1998 | SEK9.22 | SEK59.93 |
February 1998 | SEK8.42 | SEK54.73 |
January 1998 | SEK8.37 | SEK54.43 |
December 1997 | SEK7.85 | SEK51.06 |
November 1997 | SEK8.04 | SEK52.29 |
October 1997 | SEK8.04 | SEK52.29 |
September 1997 | SEK8.46 | SEK55.04 |
August 1997 | SEK7.71 | SEK50.15 |
July 1997 | SEK8.56 | SEK55.65 |
June 1997 | SEK8.51 | SEK55.34 |
May 1997 | SEK7.90 | SEK51.37 |
April 1997 | SEK8.28 | SEK53.82 |
March 1997 | SEK9.50 | SEK61.77 |
February 1997 | SEK8.46 | SEK55.04 |
January 1997 | SEK8.18 | SEK53.20 |
December 1996 | SEK8.46 | SEK55.04 |
November 1996 | SEK9.03 | SEK58.71 |
October 1996 | SEK8.18 | SEK53.20 |
September 1996 | SEK7.48 | SEK48.62 |
August 1996 | SEK6.86 | SEK44.64 |
July 1996 | SEK6.44 | SEK41.89 |
June 1996 | SEK6.39 | SEK41.58 |
May 1996 | SEK6.44 | SEK41.89 |
April 1996 | SEK6.54 | SEK42.50 |
March 1996 | SEK6.39 | SEK41.58 |
February 1996 | SEK6.39 | SEK41.58 |
January 1996 | SEK7.38 | SEK48.01 |
December 1995 | SEK7.34 | SEK47.70 |
November 1995 | SEK7.05 | SEK45.87 |
October 1995 | SEK6.11 | SEK39.75 |
September 1995 | SEK6.82 | SEK44.34 |
August 1995 | SEK5.50 | SEK35.78 |
July 1995 | SEK5.78 | SEK37.61 |
June 1995 | SEK5.36 | SEK34.86 |
May 1995 | SEK5.45 | SEK35.47 |
April 1995 | SEK5.08 | SEK33.02 |
March 1995 | SEK4.89 | SEK31.80 |
February 1995 | SEK5.78 | SEK37.61 |
January 1995 | SEK6.02 | SEK39.14 |
December 1994 | SEK6.16 | SEK40.06 |
November 1994 | SEK6.54 | SEK42.50 |
October 1994 | SEK6.39 | SEK41.58 |
September 1994 | SEK5.60 | SEK36.39 |
August 1994 | SEK5.45 | SEK35.47 |
July 1994 | SEK5.27 | SEK34.25 |
June 1994 | SEK5.17 | SEK33.64 |
May 1994 | SEK6.11 | SEK39.75 |
April 1994 | SEK5.74 | SEK37.30 |
March 1994 | SEK5.50 | SEK35.78 |
February 1994 | SEK6.21 | SEK40.36 |
January 1994 | SEK7.24 | SEK47.09 |
December 1993 | SEK5.08 | SEK33.02 |
November 1993 | SEK5.12 | SEK33.28 |
October 1993 | SEK4.47 | SEK29.06 |
September 1993 | SEK3.62 | SEK23.51 |
August 1993 | SEK3.62 | SEK23.51 |
July 1993 | SEK3.86 | SEK25.10 |
June 1993 | SEK3.09 | SEK20.08 |
May 1993 | SEK3.33 | SEK21.66 |
April 1993 | SEK3.17 | SEK20.60 |
March 1993 | SEK2.92 | SEK19.02 |
February 1993 | SEK2.60 | SEK16.91 |
January 1993 | SEK1.54 | SEK10.04 |
December 1992 | SEK1.30 | SEK8.45 |
November 1992 | SEK1.71 | SEK11.10 |
October 1992 | SEK1.02 | SEK6.60 |
September 1992 | SEK0.81 | SEK5.28 |
August 1992 | SEK1.62 | SEK10.57 |
November 1990 | SEK6.50 | SEK42.27 |
October 1990 | SEK6.50 | SEK42.27 |
September 1990 | SEK9.75 | SEK63.40 |
August 1990 | SEK10.97 | SEK71.33 |
July 1990 | SEK13.81 | SEK89.82 |
June 1990 | SEK13 | SEK84.53 |
May 1990 | SEK12.84 | SEK83.48 |
April 1990 | SEK12.84 | SEK83.48 |
NCC-B.ST
Price: SEK133.70
Dividend Yield: 0.05%
Forward Dividend Yield: 2.24%
Payout Ratio: 37.22%
Dividend Per Share: 3.00 SEK
Earnings Per Share: 16.10 SEK
P/E Ratio: 8.18
Exchange: STO
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 14.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: -4.44%
DGR5: 4.83%
DGR10: 13.58%