NCC AB (publ) (NCC-A) Price History
Daily open, high, low, close and volume for NCC AB (publ) (NCC-A) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 179.50 | SEK 179.50 | SEK 175.00 | SEK 176.00 | 14,475 |
| 2026-10-08 | SEK 183.00 | SEK 183.00 | SEK 177.50 | SEK 178.00 | 9,543 |
| 2026-10-07 | SEK 185.00 | SEK 190.00 | SEK 182.50 | SEK 187.50 | 27,825 |
| 2026-10-06 | SEK 174.50 | SEK 176.50 | SEK 174.50 | SEK 175.00 | 755 |
| 2026-10-05 | SEK 176.00 | SEK 176.00 | SEK 172.50 | SEK 174.50 | 7,987 |
| 2026-10-02 | SEK 177.00 | SEK 178.00 | SEK 176.50 | SEK 177.50 | 1,016 |
| 2026-10-01 | SEK 179.00 | SEK 179.00 | SEK 176.00 | SEK 177.50 | 2,046 |
| 2026-09-30 | SEK 181.00 | SEK 183.00 | SEK 179.00 | SEK 180.00 | 1,821 |
| 2026-09-29 | SEK 184.50 | SEK 184.50 | SEK 180.50 | SEK 181.00 | 3,660 |
| 2026-09-28 | SEK 180.00 | SEK 185.00 | SEK 180.00 | SEK 184.00 | 3,632 |
| 2026-09-25 | SEK 178.00 | SEK 181.50 | SEK 178.00 | SEK 179.50 | 3,801 |
| 2026-09-24 | SEK 180.00 | SEK 181.00 | SEK 177.00 | SEK 177.00 | 3,879 |
| 2026-09-23 | SEK 180.00 | SEK 181.00 | SEK 179.00 | SEK 180.00 | 2,932 |
| 2026-09-22 | SEK 182.00 | SEK 183.50 | SEK 179.50 | SEK 180.00 | 11,814 |
| 2026-09-21 | SEK 179.00 | SEK 181.00 | SEK 178.50 | SEK 179.50 | 1,388 |
| 2026-09-18 | SEK 181.00 | SEK 181.00 | SEK 178.00 | SEK 178.50 | 1,663 |
| 2026-09-17 | SEK 178.50 | SEK 182.00 | SEK 178.50 | SEK 180.50 | 722 |
| 2026-09-16 | SEK 176.00 | SEK 178.50 | SEK 176.00 | SEK 178.00 | 3,639 |
| 2026-09-15 | SEK 175.00 | SEK 177.00 | SEK 173.00 | SEK 176.00 | 2,076 |
| 2026-09-14 | SEK 176.50 | SEK 177.00 | SEK 174.00 | SEK 175.00 | 5,835 |
| 2026-09-11 | SEK 175.50 | SEK 178.50 | SEK 175.50 | SEK 178.50 | 1,385 |
| 2026-09-10 | SEK 179.00 | SEK 179.00 | SEK 175.50 | SEK 175.50 | 3,454 |
| 2026-09-09 | SEK 181.00 | SEK 181.50 | SEK 177.00 | SEK 177.00 | 582 |
| 2026-09-08 | SEK 181.00 | SEK 182.50 | SEK 181.00 | SEK 181.50 | 6,273 |
| 2026-09-07 | SEK 181.00 | SEK 182.00 | SEK 180.00 | SEK 180.50 | 1,649 |
| 2026-09-04 | SEK 180.50 | SEK 180.50 | SEK 178.00 | SEK 180.50 | 2,460 |
| 2026-09-03 | SEK 175.50 | SEK 181.00 | SEK 175.50 | SEK 180.50 | 3,348 |
| 2026-09-02 | SEK 177.50 | SEK 179.00 | SEK 175.50 | SEK 176.00 | 12,773 |
| 2026-09-01 | SEK 180.50 | SEK 181.00 | SEK 177.00 | SEK 179.00 | 872 |
| 2026-08-31 | SEK 182.00 | SEK 182.00 | SEK 179.50 | SEK 180.50 | 5,326 |
| 2026-08-28 | SEK 180.50 | SEK 183.00 | SEK 180.50 | SEK 182.00 | 2,234 |
| 2026-08-27 | SEK 177.50 | SEK 180.00 | SEK 177.00 | SEK 179.50 | 1,558 |
| 2026-08-26 | SEK 178.00 | SEK 179.00 | SEK 177.50 | SEK 177.50 | 1,351 |
| 2026-08-25 | SEK 176.00 | SEK 179.50 | SEK 176.00 | SEK 178.00 | 1,265 |
| 2026-08-24 | SEK 173.50 | SEK 177.50 | SEK 173.50 | SEK 176.00 | 2,997 |
| 2026-08-21 | SEK 176.00 | SEK 177.50 | SEK 175.00 | SEK 176.00 | 1,702 |
| 2026-08-20 | SEK 176.00 | SEK 177.50 | SEK 175.50 | SEK 177.50 | 5,829 |
| 2026-08-19 | SEK 176.00 | SEK 176.50 | SEK 175.00 | SEK 175.50 | 938 |
| 2026-08-18 | SEK 176.00 | SEK 177.50 | SEK 174.00 | SEK 174.00 | 1,661 |
| 2026-08-17 | SEK 178.00 | SEK 178.00 | SEK 175.50 | SEK 176.00 | 1,492 |
| 2026-08-14 | SEK 178.00 | SEK 179.00 | SEK 177.00 | SEK 178.00 | 918 |
| 2026-08-13 | SEK 175.50 | SEK 178.50 | SEK 175.50 | SEK 177.50 | 3,894 |
| 2026-08-12 | SEK 174.50 | SEK 176.00 | SEK 174.00 | SEK 174.00 | 1,667 |
| 2026-08-11 | SEK 172.50 | SEK 173.50 | SEK 171.00 | SEK 173.00 | 3,907 |
| 2026-08-10 | SEK 174.00 | SEK 174.00 | SEK 171.50 | SEK 172.50 | 2,472 |
| 2026-08-07 | SEK 173.50 | SEK 175.00 | SEK 173.00 | SEK 174.50 | 7,221 |
| 2026-08-06 | SEK 174.50 | SEK 175.50 | SEK 173.00 | SEK 174.50 | 2,620 |
| 2026-08-05 | SEK 170.50 | SEK 174.50 | SEK 169.00 | SEK 174.50 | 5,208 |
| 2026-08-04 | SEK 169.00 | SEK 171.50 | SEK 169.00 | SEK 171.50 | 2,665 |
| 2026-08-03 | SEK 171.00 | SEK 172.00 | SEK 169.00 | SEK 169.00 | 2,736 |
| 2026-07-31 | SEK 169.50 | SEK 172.00 | SEK 169.50 | SEK 170.00 | 841 |
| 2026-07-30 | SEK 176.00 | SEK 176.00 | SEK 168.50 | SEK 170.50 | 1,439 |
| 2026-07-29 | SEK 170.50 | SEK 171.50 | SEK 167.50 | SEK 169.50 | 3,828 |
| 2026-07-28 | SEK 171.50 | SEK 172.50 | SEK 169.50 | SEK 169.50 | 6,519 |
| 2026-07-27 | SEK 171.50 | SEK 173.00 | SEK 170.00 | SEK 170.50 | 2,689 |
| 2026-07-24 | SEK 169.50 | SEK 171.00 | SEK 169.00 | SEK 170.50 | 665 |
| 2026-07-23 | SEK 173.00 | SEK 173.00 | SEK 170.00 | SEK 170.00 | 1,523 |
| 2026-07-22 | SEK 169.50 | SEK 173.50 | SEK 169.00 | SEK 173.50 | 2,565 |
| 2026-07-21 | SEK 171.50 | SEK 171.50 | SEK 169.00 | SEK 170.00 | 4,714 |
| 2026-07-20 | SEK 169.00 | SEK 172.00 | SEK 169.00 | SEK 170.00 | 1,572 |
| 2026-07-17 | SEK 172.00 | SEK 172.00 | SEK 167.50 | SEK 170.00 | 4,031 |
| 2026-07-16 | SEK 174.00 | SEK 174.00 | SEK 170.50 | SEK 172.50 | 1,943 |
| 2026-07-15 | SEK 173.50 | SEK 174.50 | SEK 170.00 | SEK 173.50 | 6,255 |
| 2026-07-14 | SEK 182.00 | SEK 182.00 | SEK 169.50 | SEK 170.50 | 17,298 |
| 2026-07-13 | SEK 182.50 | SEK 183.00 | SEK 180.50 | SEK 182.00 | 2,160 |
| 2026-07-10 | SEK 187.50 | SEK 188.00 | SEK 182.50 | SEK 183.50 | 4,157 |
| 2026-07-09 | SEK 186.50 | SEK 187.50 | SEK 186.50 | SEK 187.50 | 632 |
| 2026-07-08 | SEK 189.00 | SEK 192.50 | SEK 186.00 | SEK 186.00 | 2,662 |
| 2026-07-07 | SEK 195.50 | SEK 197.50 | SEK 192.50 | SEK 192.50 | 2,623 |
| 2026-07-06 | SEK 195.00 | SEK 198.00 | SEK 195.00 | SEK 196.00 | 1,303 |
| 2026-07-03 | SEK 190.00 | SEK 195.00 | SEK 190.00 | SEK 195.00 | 1,938 |
| 2026-07-02 | SEK 190.50 | SEK 191.50 | SEK 186.00 | SEK 191.50 | 313 |
| 2026-07-01 | SEK 189.00 | SEK 190.50 | SEK 188.00 | SEK 189.00 | 1,103 |
| 2026-06-30 | SEK 192.50 | SEK 193.50 | SEK 190.00 | SEK 192.00 | 758 |
| 2026-06-29 | SEK 193.00 | SEK 195.50 | SEK 190.50 | SEK 192.50 | 2,916 |
| 2026-06-26 | SEK 193.00 | SEK 195.00 | SEK 192.50 | SEK 192.50 | 900 |
| 2026-06-25 | SEK 196.50 | SEK 196.50 | SEK 194.50 | SEK 195.00 | 6,504 |
| 2026-06-24 | SEK 189.00 | SEK 194.00 | SEK 189.00 | SEK 193.50 | 1,537 |
| 2026-06-23 | SEK 193.00 | SEK 193.50 | SEK 190.00 | SEK 193.50 | 1,188 |
| 2026-06-22 | SEK 194.50 | SEK 194.50 | SEK 191.00 | SEK 193.50 | 3,474 |
| 2026-06-18 | SEK 196.50 | SEK 196.50 | SEK 192.00 | SEK 194.50 | 10,720 |
| 2026-06-17 | SEK 192.00 | SEK 198.00 | SEK 192.00 | SEK 196.50 | 586 |
| 2026-06-16 | SEK 192.50 | SEK 193.50 | SEK 191.00 | SEK 193.50 | 572 |
| 2026-06-15 | SEK 193.00 | SEK 196.50 | SEK 192.00 | SEK 192.00 | 3,566 |
| 2026-06-12 | SEK 191.50 | SEK 193.00 | SEK 190.00 | SEK 191.50 | 5,473 |
| 2026-06-11 | SEK 183.00 | SEK 185.00 | SEK 182.00 | SEK 184.50 | 500 |
| 2026-06-10 | SEK 178.50 | SEK 183.00 | SEK 177.50 | SEK 183.00 | 1,513 |
| 2026-06-09 | SEK 180.50 | SEK 182.00 | SEK 179.00 | SEK 179.00 | 3,878 |
| 2026-06-08 | SEK 184.00 | SEK 184.00 | SEK 180.00 | SEK 181.00 | 4,539 |
| 2026-06-05 | SEK 184.50 | SEK 187.00 | SEK 184.50 | SEK 185.00 | 2,254 |
| 2026-06-04 | SEK 185.50 | SEK 187.50 | SEK 185.00 | SEK 186.00 | 4,868 |
| 2026-06-03 | SEK 189.00 | SEK 189.00 | SEK 184.50 | SEK 186.00 | 1,679 |
| 2026-06-02 | SEK 190.50 | SEK 193.00 | SEK 189.00 | SEK 189.00 | 3,513 |
| 2026-06-01 | SEK 200.00 | SEK 200.00 | SEK 190.50 | SEK 192.00 | 5,743 |
| 2026-05-29 | SEK 199.00 | SEK 201.00 | SEK 197.50 | SEK 198.50 | 2,944 |
| 2026-05-28 | SEK 200.00 | SEK 200.00 | SEK 196.00 | SEK 196.00 | 1,093 |
| 2026-05-27 | SEK 201.00 | SEK 204.00 | SEK 200.00 | SEK 200.00 | 4,328 |
| 2026-05-26 | SEK 200.00 | SEK 203.00 | SEK 199.50 | SEK 202.00 | 1,437 |
| 2026-05-25 | SEK 195.50 | SEK 201.00 | SEK 195.50 | SEK 200.00 | 2,080 |
| 2026-05-22 | SEK 193.50 | SEK 196.00 | SEK 192.50 | SEK 195.00 | 1,170 |
| 2026-05-21 | SEK 193.50 | SEK 197.00 | SEK 193.50 | SEK 193.50 | 3,454 |
| 2026-05-20 | SEK 189.50 | SEK 194.50 | SEK 189.50 | SEK 194.50 | 3,081 |
| 2026-05-19 | SEK 188.50 | SEK 190.50 | SEK 188.50 | SEK 190.50 | 1,004 |
| 2026-05-18 | SEK 190.00 | SEK 191.00 | SEK 187.00 | SEK 188.00 | 3,483 |
| 2026-05-15 | SEK 192.50 | SEK 195.00 | SEK 192.50 | SEK 193.00 | 1,382 |
| 2026-05-13 | SEK 195.00 | SEK 196.50 | SEK 193.00 | SEK 193.00 | 582 |
| 2026-05-12 | SEK 198.00 | SEK 199.00 | SEK 194.00 | SEK 194.00 | 1,258 |
| 2026-05-11 | SEK 200.00 | SEK 200.00 | SEK 197.00 | SEK 198.00 | 3,310 |
| 2026-05-08 | SEK 201.00 | SEK 201.00 | SEK 197.00 | SEK 199.50 | 4,071 |
| 2026-05-07 | SEK 201.00 | SEK 202.00 | SEK 199.50 | SEK 199.50 | 4,367 |
| 2026-05-06 | SEK 197.50 | SEK 204.00 | SEK 194.50 | SEK 201.00 | 7,638 |
| 2026-05-05 | SEK 197.00 | SEK 200.00 | SEK 197.00 | SEK 200.00 | 4,527 |
| 2026-05-04 | SEK 201.00 | SEK 203.00 | SEK 196.00 | SEK 196.50 | 10,419 |
| 2026-04-30 | SEK 199.00 | SEK 202.00 | SEK 198.00 | SEK 198.00 | 1,591 |
| 2026-04-29 | SEK 209.00 | SEK 209.00 | SEK 197.50 | SEK 202.00 | 13,589 |
| 2026-04-28 | SEK 216.00 | SEK 216.00 | SEK 209.00 | SEK 209.00 | 3,380 |
| 2026-04-27 | SEK 217.00 | SEK 219.00 | SEK 215.00 | SEK 216.00 | 1,432 |
| 2026-04-24 | SEK 220.00 | SEK 221.00 | SEK 216.00 | SEK 218.00 | 1,434 |
| 2026-04-23 | SEK 224.00 | SEK 224.00 | SEK 220.00 | SEK 220.00 | 1,508 |
| 2026-04-22 | SEK 228.00 | SEK 228.00 | SEK 224.00 | SEK 224.00 | 4,292 |
| 2026-04-21 | SEK 226.00 | SEK 227.00 | SEK 224.00 | SEK 224.00 | 5,565 |
| 2026-04-20 | SEK 229.00 | SEK 231.00 | SEK 225.00 | SEK 226.00 | 5,771 |
| 2026-04-17 | SEK 226.00 | SEK 229.00 | SEK 223.00 | SEK 229.00 | 3,046 |
| 2026-04-16 | SEK 223.00 | SEK 225.00 | SEK 222.00 | SEK 225.00 | 2,392 |
| 2026-04-15 | SEK 222.00 | SEK 226.00 | SEK 221.00 | SEK 221.00 | 5,984 |
| 2026-04-14 | SEK 225.00 | SEK 226.00 | SEK 222.00 | SEK 223.00 | 1,342 |
| 2026-04-13 | SEK 223.00 | SEK 224.00 | SEK 222.00 | SEK 224.00 | 1,158 |
| 2026-04-10 | SEK 219.00 | SEK 225.00 | SEK 218.00 | SEK 223.00 | 3,573 |
| 2026-04-09 | SEK 217.00 | SEK 219.00 | SEK 214.00 | SEK 218.00 | 2,125 |
| 2026-04-08 | SEK 218.00 | SEK 218.00 | SEK 214.00 | SEK 215.00 | 1,684 |
| 2026-04-07 | SEK 209.00 | SEK 211.00 | SEK 207.00 | SEK 207.00 | 4,744 |
| 2026-04-02 | SEK 211.00 | SEK 211.00 | SEK 206.00 | SEK 206.00 | 3,486 |
| 2026-04-01 | SEK 208.00 | SEK 213.00 | SEK 208.00 | SEK 210.00 | 3,785 |
| 2026-03-31 | SEK 202.00 | SEK 208.00 | SEK 202.00 | SEK 206.00 | 2,113 |
| 2026-03-30 | SEK 196.00 | SEK 201.00 | SEK 194.50 | SEK 201.00 | 3,372 |
| 2026-03-27 | SEK 200.00 | SEK 200.00 | SEK 192.00 | SEK 196.00 | 6,257 |
| 2026-03-26 | SEK 203.00 | SEK 204.00 | SEK 201.00 | SEK 201.00 | 885 |
| 2026-03-25 | SEK 203.00 | SEK 206.00 | SEK 202.00 | SEK 203.00 | 861 |
| 2026-03-24 | SEK 206.00 | SEK 206.00 | SEK 200.00 | SEK 202.00 | 2,588 |
| 2026-03-23 | SEK 200.00 | SEK 208.00 | SEK 196.50 | SEK 206.00 | 10,552 |
| 2026-03-20 | SEK 206.00 | SEK 209.00 | SEK 201.00 | SEK 201.00 | 28,497 |
| 2026-03-19 | SEK 209.00 | SEK 209.00 | SEK 204.00 | SEK 206.00 | 2,129 |
| 2026-03-18 | SEK 209.00 | SEK 212.00 | SEK 209.00 | SEK 211.00 | 1,083 |
| 2026-03-17 | SEK 210.00 | SEK 211.00 | SEK 209.00 | SEK 210.00 | 895 |
| 2026-03-16 | SEK 205.00 | SEK 213.00 | SEK 205.00 | SEK 213.00 | 1,097 |
| 2026-03-13 | SEK 212.00 | SEK 214.00 | SEK 210.00 | SEK 211.00 | 1,135 |
| 2026-03-12 | SEK 213.00 | SEK 213.00 | SEK 210.00 | SEK 212.00 | 2,008 |
| 2026-03-11 | SEK 212.00 | SEK 216.00 | SEK 212.00 | SEK 216.00 | 292 |
| 2026-03-10 | SEK 209.00 | SEK 217.00 | SEK 209.00 | SEK 214.00 | 2,285 |
| 2026-03-09 | SEK 210.00 | SEK 210.00 | SEK 204.00 | SEK 208.00 | 3,494 |
| 2026-03-06 | SEK 213.00 | SEK 214.00 | SEK 209.00 | SEK 212.00 | 2,324 |
| 2026-03-05 | SEK 218.00 | SEK 218.00 | SEK 212.00 | SEK 212.00 | 1,660 |
| 2026-03-04 | SEK 204.00 | SEK 217.00 | SEK 204.00 | SEK 215.00 | 2,101 |
| 2026-03-03 | SEK 215.00 | SEK 215.00 | SEK 208.00 | SEK 212.00 | 1,721 |
| 2026-03-02 | SEK 214.00 | SEK 220.00 | SEK 214.00 | SEK 218.00 | 1,867 |
| 2026-02-27 | SEK 222.00 | SEK 224.00 | SEK 220.00 | SEK 220.00 | 1,469 |
| 2026-02-26 | SEK 227.00 | SEK 227.00 | SEK 222.00 | SEK 222.00 | 1,359 |
| 2026-02-25 | SEK 228.00 | SEK 228.00 | SEK 224.00 | SEK 225.00 | 2,073 |
| 2026-02-24 | SEK 223.00 | SEK 229.00 | SEK 220.00 | SEK 227.00 | 4,452 |
| 2026-02-23 | SEK 221.00 | SEK 225.00 | SEK 220.00 | SEK 220.00 | 611 |
| 2026-02-20 | SEK 220.00 | SEK 223.00 | SEK 219.00 | SEK 222.00 | 169,312 |
| 2026-02-19 | SEK 222.00 | SEK 223.00 | SEK 219.00 | SEK 220.00 | 1,886 |
| 2026-02-18 | SEK 219.00 | SEK 223.00 | SEK 218.00 | SEK 223.00 | 1,928 |
| 2026-02-17 | SEK 218.00 | SEK 219.00 | SEK 216.00 | SEK 219.00 | 1,013 |
| 2026-02-16 | SEK 219.00 | SEK 219.00 | SEK 216.00 | SEK 216.00 | 1,321 |
| 2026-02-13 | SEK 220.00 | SEK 221.00 | SEK 217.00 | SEK 220.00 | 2,407 |
| 2026-02-12 | SEK 222.00 | SEK 223.00 | SEK 217.00 | SEK 219.00 | 4,258 |
| 2026-02-11 | SEK 227.00 | SEK 227.00 | SEK 219.00 | SEK 219.00 | 4,618 |
| 2026-02-10 | SEK 233.00 | SEK 233.00 | SEK 222.00 | SEK 224.00 | 2,465 |
| 2026-02-09 | SEK 233.00 | SEK 233.00 | SEK 226.00 | SEK 229.00 | 2,414 |
| 2026-02-06 | SEK 217.00 | SEK 234.00 | SEK 217.00 | SEK 231.00 | 9,068 |
| 2026-02-05 | SEK 239.00 | SEK 239.00 | SEK 209.00 | SEK 219.00 | 15,611 |
| 2026-02-04 | SEK 234.00 | SEK 239.00 | SEK 232.00 | SEK 235.00 | 3,075 |
| 2026-02-03 | SEK 235.00 | SEK 235.00 | SEK 231.00 | SEK 234.00 | 946 |
| 2026-02-02 | SEK 230.00 | SEK 234.00 | SEK 228.00 | SEK 234.00 | 2,480 |
| 2026-01-30 | SEK 231.00 | SEK 232.00 | SEK 228.00 | SEK 230.00 | 1,698 |
| 2026-01-29 | SEK 230.00 | SEK 233.00 | SEK 229.00 | SEK 231.00 | 5,322 |
| 2026-01-28 | SEK 229.00 | SEK 231.00 | SEK 226.00 | SEK 231.00 | 1,964 |
| 2026-01-27 | SEK 229.00 | SEK 230.00 | SEK 227.00 | SEK 229.00 | 3,856 |
| 2026-01-26 | SEK 228.00 | SEK 229.00 | SEK 224.00 | SEK 229.00 | 4,742 |
| 2026-01-23 | SEK 226.00 | SEK 228.00 | SEK 225.00 | SEK 226.00 | 2,776 |
| 2026-01-22 | SEK 221.00 | SEK 227.00 | SEK 220.00 | SEK 224.00 | 1,948 |
| 2026-01-21 | SEK 220.00 | SEK 224.00 | SEK 217.00 | SEK 219.00 | 4,539 |
| 2026-01-20 | SEK 221.00 | SEK 222.00 | SEK 219.00 | SEK 221.00 | 3,436 |
| 2026-01-19 | SEK 229.00 | SEK 229.00 | SEK 222.00 | SEK 224.00 | 2,288 |
| 2026-01-16 | SEK 231.00 | SEK 232.00 | SEK 227.00 | SEK 231.00 | 1,895 |
| 2026-01-15 | SEK 226.00 | SEK 230.00 | SEK 225.00 | SEK 230.00 | 777 |
| 2026-01-14 | SEK 231.00 | SEK 231.00 | SEK 225.00 | SEK 225.00 | 4,663 |
| 2026-01-13 | SEK 230.00 | SEK 233.00 | SEK 226.00 | SEK 233.00 | 2,141 |
| 2026-01-12 | SEK 231.00 | SEK 232.00 | SEK 228.00 | SEK 229.00 | 2,211 |
| 2026-01-09 | SEK 229.00 | SEK 231.00 | SEK 227.00 | SEK 231.00 | 3,859 |
| 2026-01-08 | SEK 231.00 | SEK 234.00 | SEK 228.00 | SEK 230.00 | 1,976 |
| 2026-01-07 | SEK 224.00 | SEK 232.00 | SEK 224.00 | SEK 232.00 | 12,392 |
| 2026-01-05 | SEK 222.00 | SEK 223.00 | SEK 220.00 | SEK 223.00 | 426 |
| 2026-01-02 | SEK 221.00 | SEK 223.00 | SEK 217.00 | SEK 222.00 | 2,859 |
| 2025-12-30 | SEK 217.00 | SEK 222.00 | SEK 217.00 | SEK 219.00 | 1,880 |
| 2025-12-29 | SEK 216.00 | SEK 220.00 | SEK 214.00 | SEK 218.00 | 5,934 |
| 2025-12-23 | SEK 217.00 | SEK 217.00 | SEK 213.00 | SEK 217.00 | 4,782 |
| 2025-12-22 | SEK 213.00 | SEK 216.00 | SEK 212.00 | SEK 216.00 | 13,601 |
| 2025-12-19 | SEK 213.00 | SEK 242.00 | SEK 212.00 | SEK 242.00 | 15,776 |
| 2025-12-18 | SEK 212.00 | SEK 214.00 | SEK 211.00 | SEK 213.00 | 2,445 |
| 2025-12-17 | SEK 213.00 | SEK 215.00 | SEK 211.00 | SEK 213.00 | 2,154 |
| 2025-12-16 | SEK 213.00 | SEK 215.00 | SEK 212.00 | SEK 214.00 | 1,690 |
| 2025-12-15 | SEK 214.00 | SEK 214.00 | SEK 211.00 | SEK 212.00 | 2,288 |
| 2025-12-12 | SEK 216.00 | SEK 217.00 | SEK 214.00 | SEK 215.00 | 2,966 |
| 2025-12-11 | SEK 214.00 | SEK 218.00 | SEK 213.00 | SEK 218.00 | 521 |
| 2025-12-10 | SEK 218.00 | SEK 219.00 | SEK 214.00 | SEK 215.00 | 202 |
| 2025-12-09 | SEK 218.00 | SEK 220.00 | SEK 216.00 | SEK 220.00 | 919 |
| 2025-12-08 | SEK 218.00 | SEK 220.00 | SEK 216.00 | SEK 218.00 | 2,546 |
| 2025-12-05 | SEK 221.00 | SEK 222.00 | SEK 220.00 | SEK 220.00 | 4,510 |
| 2025-12-04 | SEK 217.00 | SEK 221.00 | SEK 216.00 | SEK 221.00 | 3,630 |
| 2025-12-03 | SEK 217.00 | SEK 219.00 | SEK 216.00 | SEK 218.00 | 2,906 |
| 2025-12-02 | SEK 215.00 | SEK 218.00 | SEK 214.00 | SEK 214.00 | 3,162 |
| 2025-12-01 | SEK 213.00 | SEK 218.00 | SEK 213.00 | SEK 215.00 | 1,483 |
| 2025-11-28 | SEK 217.00 | SEK 217.00 | SEK 214.00 | SEK 216.00 | 660 |
| 2025-11-27 | SEK 215.00 | SEK 217.00 | SEK 214.00 | SEK 216.00 | 3,961 |
| 2025-11-26 | SEK 216.00 | SEK 216.00 | SEK 213.00 | SEK 214.00 | 1,078 |
| 2025-11-25 | SEK 212.00 | SEK 216.00 | SEK 211.00 | SEK 216.00 | 5,599 |
| 2025-11-24 | SEK 205.00 | SEK 212.00 | SEK 205.00 | SEK 212.00 | 3,235 |
| 2025-11-21 | SEK 204.00 | SEK 207.00 | SEK 202.00 | SEK 206.00 | 1,095 |
| 2025-11-20 | SEK 207.00 | SEK 210.00 | SEK 206.00 | SEK 207.00 | 3,795 |
| 2025-11-19 | SEK 208.00 | SEK 208.00 | SEK 203.00 | SEK 208.00 | 2,620 |
| 2025-11-18 | SEK 209.00 | SEK 209.00 | SEK 206.00 | SEK 208.00 | 1,595 |
| 2025-11-17 | SEK 210.00 | SEK 212.00 | SEK 210.00 | SEK 210.00 | 2,925 |
| 2025-11-14 | SEK 211.00 | SEK 212.00 | SEK 208.00 | SEK 211.00 | 2,988 |
| 2025-11-13 | SEK 213.00 | SEK 216.00 | SEK 212.00 | SEK 213.00 | 3,167 |
| 2025-11-12 | SEK 211.00 | SEK 214.00 | SEK 210.00 | SEK 212.00 | 1,714 |
| 2025-11-11 | SEK 208.00 | SEK 210.00 | SEK 207.00 | SEK 209.00 | 813 |
| 2025-11-10 | SEK 209.00 | SEK 210.00 | SEK 207.00 | SEK 208.00 | 3,409 |
| 2025-11-07 | SEK 207.00 | SEK 210.00 | SEK 205.00 | SEK 208.00 | 1,339 |
| 2025-11-06 | SEK 212.00 | SEK 212.00 | SEK 205.00 | SEK 206.00 | 2,329 |
| 2025-11-05 | SEK 215.00 | SEK 216.00 | SEK 214.00 | SEK 214.00 | 958 |
| 2025-11-04 | SEK 218.00 | SEK 219.00 | SEK 213.00 | SEK 214.00 | 3,292 |
| 2025-11-03 | SEK 220.00 | SEK 221.00 | SEK 218.00 | SEK 218.00 | 3,570 |
| 2025-10-31 | SEK 218.00 | SEK 221.00 | SEK 218.00 | SEK 221.00 | 1,419 |
| 2025-10-30 | SEK 221.00 | SEK 224.00 | SEK 218.00 | SEK 218.00 | 4,421 |
| 2025-10-29 | SEK 221.00 | SEK 225.00 | SEK 221.00 | SEK 221.00 | 2,709 |
| 2025-10-28 | SEK 223.00 | SEK 225.00 | SEK 220.00 | SEK 221.00 | 1,355 |
| 2025-10-27 | SEK 220.00 | SEK 225.00 | SEK 217.00 | SEK 225.00 | 8,138 |
| 2025-10-24 | SEK 216.00 | SEK 219.00 | SEK 213.00 | SEK 216.00 | 5,364 |
| 2025-10-23 | SEK 216.00 | SEK 221.00 | SEK 214.00 | SEK 215.00 | 7,324 |
| 2025-10-22 | SEK 213.00 | SEK 216.00 | SEK 210.00 | SEK 212.00 | 3,773 |
| 2025-10-21 | SEK 215.00 | SEK 215.00 | SEK 211.00 | SEK 215.00 | 4,510 |
| 2025-10-20 | SEK 213.00 | SEK 215.00 | SEK 211.00 | SEK 215.00 | 1,395 |
| 2025-10-17 | SEK 211.00 | SEK 214.00 | SEK 207.00 | SEK 212.00 | 4,108 |
| 2025-10-16 | SEK 211.00 | SEK 212.00 | SEK 207.00 | SEK 210.00 | 2,617 |
| 2025-10-15 | SEK 214.00 | SEK 216.00 | SEK 211.00 | SEK 212.00 | 15,156 |
| 2025-10-14 | SEK 216.00 | SEK 219.00 | SEK 213.00 | SEK 213.00 | 11,490 |
| 2025-10-13 | SEK 217.00 | SEK 220.00 | SEK 214.00 | SEK 220.00 | 3,372 |
| 2025-10-10 | SEK 219.00 | SEK 220.00 | SEK 216.00 | SEK 216.00 | 2,074 |
| 2025-10-09 | SEK 220.00 | SEK 221.00 | SEK 216.00 | SEK 219.00 | 1,833 |