NCC AB ser. B - Price History

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

DateAdjusted priceReal 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

52 week price:
87.35
149.90

Dividend Yield: 0.05%

5-year range yield:
0.05%
3.42%

Forward Dividend Yield: 2.24%

Payout Ratio: 37.22%

Payout Ratio Range:
23.01%
46.01%

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%

Links: