NCAB Group (NCAB.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 71.90 | 72.80 | 71.30 | 71.70 | -0.42% | 103,190 |
| 2026-08-06 | 71.20 | 72.50 | 70.00 | 72.00 | +0.84% | 156,757 |
| 2026-08-05 | 72.00 | 72.70 | 70.50 | 71.40 | +0.42% | 163,057 |
| 2026-08-04 | 67.00 | 71.30 | 67.00 | 71.10 | +6.28% | 394,183 |
| 2026-08-03 | 68.80 | 69.10 | 64.60 | 66.90 | -2.76% | 609,618 |
| 2026-07-31 | 70.00 | 71.40 | 68.60 | 68.80 | -0.29% | 242,374 |
| 2026-07-30 | 65.30 | 69.80 | 65.00 | 69.00 | +4.55% | 163,936 |
| 2026-07-29 | 67.90 | 68.60 | 65.20 | 66.00 | -3.65% | 355,894 |
| 2026-07-28 | 71.30 | 71.30 | 66.90 | 68.50 | -4.60% | 317,021 |
| 2026-07-27 | 75.00 | 76.00 | 71.20 | 71.80 | -3.75% | 335,788 |
| 2026-07-24 | 77.50 | 79.20 | 74.10 | 74.60 | -4.24% | 151,413 |
| 2026-07-23 | 79.40 | 80.10 | 77.60 | 77.90 | -0.64% | 218,787 |
| 2026-07-22 | 81.20 | 83.80 | 77.60 | 78.40 | +3.84% | 393,414 |
| 2026-07-21 | 74.10 | 76.40 | 73.70 | 75.50 | +2.86% | 161,301 |
| 2026-07-20 | 73.30 | 74.80 | 72.90 | 73.40 | +0.00% | 123,852 |
| 2026-07-17 | 74.90 | 75.40 | 71.00 | 73.40 | -3.29% | 296,980 |
| 2026-07-16 | 75.00 | 77.20 | 74.30 | 75.90 | +1.34% | 146,570 |
| 2026-07-15 | 77.30 | 77.70 | 74.30 | 74.90 | -0.27% | 148,507 |
| 2026-07-14 | 71.80 | 75.70 | 71.80 | 75.10 | +4.89% | 112,007 |
| 2026-07-13 | 72.40 | 72.90 | 70.90 | 71.60 | -1.78% | 108,701 |
| 2026-07-10 | 74.30 | 74.30 | 72.00 | 72.90 | -2.15% | 153,130 |
| 2026-07-09 | 73.70 | 75.00 | 73.20 | 74.50 | +3.76% | 121,296 |
| 2026-07-08 | 73.10 | 73.20 | 71.30 | 71.80 | -1.91% | 133,666 |
| 2026-07-07 | 77.10 | 77.10 | 73.10 | 73.20 | -5.43% | 189,645 |
| 2026-07-06 | 82.40 | 82.40 | 77.00 | 77.40 | -5.61% | 257,718 |
| 2026-07-03 | 79.00 | 82.70 | 79.00 | 82.00 | +4.19% | 157,485 |
| 2026-07-02 | 82.20 | 82.20 | 78.70 | 78.70 | -5.07% | 338,257 |
| 2026-07-01 | 83.80 | 84.00 | 81.40 | 82.90 | -1.31% | 122,036 |
| 2026-06-30 | 83.60 | 84.90 | 83.00 | 84.00 | +1.20% | 246,223 |
| 2026-06-29 | 80.40 | 85.00 | 80.40 | 83.00 | +3.49% | 251,559 |
| 2026-06-26 | 82.50 | 82.50 | 79.80 | 80.20 | -2.79% | 199,355 |
| 2026-06-25 | 85.00 | 86.20 | 81.50 | 82.50 | +2.87% | 356,863 |
| 2026-06-24 | 81.30 | 81.60 | 78.00 | 80.20 | -0.12% | 306,325 |
| 2026-06-23 | 79.60 | 81.70 | 78.50 | 80.30 | +0.75% | 162,347 |
| 2026-06-22 | 79.00 | 80.40 | 78.40 | 79.70 | -0.50% | 174,141 |
| 2026-06-18 | 79.80 | 80.50 | 78.80 | 80.10 | +0.25% | 502,812 |
| 2026-06-17 | 80.60 | 81.60 | 79.10 | 79.90 | -0.87% | 265,673 |
| 2026-06-16 | 83.40 | 84.90 | 79.90 | 80.60 | -3.24% | 217,662 |
| 2026-06-15 | 80.20 | 84.80 | 80.20 | 83.30 | +4.39% | 241,145 |
| 2026-06-12 | 79.80 | 81.80 | 79.20 | 79.80 | +3.37% | 171,378 |
| 2026-06-11 | 78.60 | 79.60 | 76.70 | 77.20 | -1.66% | 111,046 |
| 2026-06-10 | 79.30 | 80.40 | 77.60 | 78.50 | -0.88% | 198,071 |
| 2026-06-09 | 83.00 | 83.20 | 79.10 | 79.20 | -4.23% | 141,038 |
| 2026-06-08 | 85.10 | 85.20 | 80.30 | 82.70 | -2.71% | 338,639 |
| 2026-06-05 | 85.00 | 85.60 | 83.80 | 85.00 | +0.12% | 273,220 |
| 2026-06-04 | 85.50 | 86.00 | 83.30 | 84.90 | -0.59% | 439,317 |
| 2026-06-03 | 85.20 | 86.80 | 84.00 | 85.40 | +0.35% | 336,446 |
| 2026-06-02 | 82.30 | 85.70 | 80.30 | 85.10 | +3.78% | 399,087 |
| 2026-06-01 | 82.10 | 83.70 | 80.60 | 82.00 | +0.12% | 311,391 |
| 2026-05-29 | 82.00 | 84.30 | 80.50 | 81.90 | +1.49% | 5,397,025 |
| 2026-05-28 | 81.00 | 81.70 | 79.20 | 80.70 | -0.25% | 682,022 |
| 2026-05-27 | 82.50 | 83.20 | 78.70 | 80.90 | -1.82% | 493,738 |
| 2026-05-26 | 80.60 | 82.40 | 79.90 | 82.40 | +2.23% | 469,610 |
| 2026-05-25 | 80.00 | 81.80 | 79.80 | 80.60 | +1.13% | 154,333 |
| 2026-05-22 | 78.20 | 79.90 | 78.10 | 79.70 | +2.18% | 142,811 |
| 2026-05-21 | 78.00 | 78.00 | 75.80 | 78.00 | +0.13% | 397,409 |
| 2026-05-20 | 72.70 | 78.40 | 72.70 | 77.90 | +7.01% | 186,015 |
| 2026-05-19 | 72.70 | 73.80 | 71.70 | 72.80 | +0.28% | 183,595 |
| 2026-05-18 | 74.00 | 74.00 | 72.00 | 72.60 | -1.89% | 172,973 |
| 2026-05-15 | 75.90 | 75.90 | 73.00 | 74.00 | -0.94% | 115,048 |
| 2026-05-13 | 74.50 | 75.40 | 73.10 | 74.70 | +3.32% | 85,257 |
| 2026-05-12 | 74.30 | 74.70 | 72.10 | 72.30 | -3.47% | 73,708 |
| 2026-05-11 | 73.50 | 75.90 | 72.70 | 74.90 | +2.18% | 170,682 |
| 2026-05-08 | 73.20 | 73.30 | 70.70 | 73.30 | +0.41% | 213,808 |
| 2026-05-07 | 76.20 | 76.40 | 73.00 | 73.00 | -2.93% | 165,519 |
| 2026-05-06 | 74.00 | 75.80 | 73.40 | 75.20 | +3.01% | 368,198 |
| 2026-05-05 | 72.10 | 73.60 | 71.60 | 73.00 | +2.24% | 268,129 |
| 2026-05-04 | 72.50 | 73.00 | 71.00 | 71.40 | -0.97% | 251,838 |
| 2026-04-30 | 71.10 | 72.40 | 70.70 | 72.10 | +1.55% | 111,716 |
| 2026-04-29 | 70.90 | 72.10 | 70.70 | 71.00 | +0.28% | 155,039 |
| 2026-04-28 | 72.10 | 72.20 | 70.00 | 70.80 | -1.67% | 103,607 |
| 2026-04-27 | 73.40 | 73.40 | 69.60 | 72.00 | -2.96% | 298,591 |
| 2026-04-24 | 72.50 | 76.50 | 71.50 | 74.20 | +1.23% | 326,558 |
| 2026-04-23 | 74.90 | 76.90 | 70.80 | 73.30 | +6.23% | 475,895 |
| 2026-04-22 | 69.90 | 70.40 | 69.00 | 69.00 | -1.57% | 386,342 |
| 2026-04-21 | 70.40 | 71.40 | 67.50 | 70.10 | +4.01% | 1,316,269 |
| 2026-04-20 | 66.70 | 67.90 | 66.70 | 67.40 | +0.15% | 1,305,871 |
| 2026-04-17 | 68.10 | 70.00 | 66.70 | 67.30 | -1.17% | 335,466 |
| 2026-04-16 | 66.50 | 68.80 | 66.40 | 68.10 | +3.34% | 183,969 |
| 2026-04-15 | 66.30 | 67.50 | 65.50 | 65.90 | -0.45% | 209,999 |
| 2026-04-14 | 66.70 | 68.50 | 65.80 | 66.20 | -0.60% | 314,166 |
| 2026-04-13 | 65.30 | 67.00 | 65.30 | 66.60 | +1.22% | 170,588 |
| 2026-04-10 | 63.90 | 67.10 | 63.90 | 65.80 | +2.97% | 325,083 |
| 2026-04-09 | 62.80 | 64.30 | 62.20 | 63.90 | +1.75% | 418,543 |
| 2026-04-08 | 61.40 | 62.80 | 60.20 | 62.80 | +6.62% | 303,595 |
| 2026-04-07 | 58.50 | 60.70 | 58.20 | 58.90 | -0.25% | 222,061 |
| 2026-04-02 | 58.70 | 59.35 | 58.00 | 59.05 | -2.32% | 229,643 |
| 2026-04-01 | 56.00 | 60.55 | 56.00 | 60.45 | +8.04% | 365,141 |
| 2026-03-31 | 54.40 | 56.25 | 53.85 | 55.95 | +2.94% | 1,254,883 |
| 2026-03-30 | 54.00 | 54.60 | 52.10 | 54.35 | +2.35% | 237,632 |
| 2026-03-27 | 53.70 | 54.00 | 51.85 | 53.10 | -1.03% | 510,993 |
| 2026-03-26 | 52.50 | 54.10 | 51.70 | 53.65 | +1.71% | 167,723 |
| 2026-03-25 | 49.00 | 54.15 | 48.46 | 52.75 | +10.96% | 2,299,417 |
| 2026-03-24 | 47.14 | 47.76 | 46.30 | 47.54 | +0.85% | 209,827 |
| 2026-03-23 | 45.86 | 48.14 | 43.82 | 47.14 | +0.68% | 229,320 |
| 2026-03-20 | 51.95 | 51.95 | 46.78 | 46.82 | -3.34% | 174,677 |
| 2026-03-19 | 49.16 | 49.78 | 47.22 | 48.44 | -2.77% | 137,045 |
| 2026-03-18 | 50.10 | 50.95 | 49.16 | 49.82 | +0.08% | 192,877 |
| 2026-03-17 | 50.45 | 50.60 | 48.64 | 49.78 | -0.74% | 128,324 |
| 2026-03-16 | 48.20 | 50.60 | 47.64 | 50.15 | +4.05% | 363,117 |
| 2026-03-13 | 50.50 | 50.50 | 48.20 | 48.20 | -5.02% | 380,633 |
| 2026-03-12 | 50.90 | 51.75 | 50.25 | 50.75 | -1.36% | 380,293 |
| 2026-03-11 | 53.30 | 53.30 | 51.05 | 51.45 | -2.19% | 748,578 |
| 2026-03-10 | 53.05 | 54.20 | 52.35 | 52.60 | -0.09% | 232,811 |
| 2026-03-09 | 53.15 | 53.15 | 50.90 | 52.65 | -1.68% | 397,252 |
| 2026-03-06 | 52.90 | 54.70 | 52.60 | 53.55 | +1.42% | 453,692 |
| 2026-03-05 | 52.75 | 54.40 | 52.55 | 52.80 | -0.85% | 264,121 |
| 2026-03-04 | 52.10 | 53.50 | 51.80 | 53.25 | +1.14% | 173,387 |
| 2026-03-03 | 53.10 | 53.10 | 50.55 | 52.65 | -1.40% | 356,300 |
| 2026-03-02 | 53.45 | 54.60 | 52.60 | 53.40 | -2.64% | 160,134 |
| 2026-02-27 | 54.40 | 55.00 | 53.35 | 54.85 | +2.62% | 392,369 |
| 2026-02-26 | 52.15 | 53.65 | 52.10 | 53.45 | +0.94% | 206,474 |
| 2026-02-25 | 55.00 | 55.00 | 52.50 | 52.95 | -1.67% | 109,338 |
| 2026-02-24 | 54.55 | 55.95 | 53.70 | 53.85 | +0.37% | 252,079 |
| 2026-02-23 | 52.50 | 54.50 | 52.40 | 53.65 | +1.23% | 308,211 |
| 2026-02-20 | 52.45 | 54.10 | 51.35 | 53.00 | +1.24% | 294,199 |
| 2026-02-19 | 50.70 | 53.00 | 50.00 | 52.35 | +3.36% | 320,014 |
| 2026-02-18 | 47.50 | 51.00 | 47.50 | 50.65 | +4.43% | 590,056 |
| 2026-02-17 | 47.64 | 48.80 | 47.08 | 48.50 | +1.76% | 519,533 |
| 2026-02-16 | 45.82 | 48.40 | 45.82 | 47.66 | +6.43% | 810,322 |
| 2026-02-13 | 42.80 | 45.58 | 38.32 | 44.78 | +15.29% | 1,849,798 |
| 2026-02-12 | 39.94 | 40.08 | 38.12 | 38.84 | -2.90% | 952,940 |
| 2026-02-11 | 42.86 | 43.00 | 39.64 | 40.00 | -7.45% | 236,521 |
| 2026-02-10 | 45.30 | 45.52 | 43.00 | 43.22 | -5.01% | 408,114 |
| 2026-02-09 | 46.82 | 47.40 | 45.26 | 45.50 | -2.78% | 120,167 |
| 2026-02-06 | 47.00 | 47.00 | 45.00 | 46.80 | +0.43% | 113,793 |
| 2026-02-05 | 46.92 | 48.36 | 46.32 | 46.60 | -1.73% | 258,056 |
| 2026-02-04 | 48.20 | 48.28 | 45.58 | 47.42 | -1.50% | 200,654 |
| 2026-02-03 | 47.32 | 48.88 | 47.32 | 48.14 | +2.08% | 390,765 |
| 2026-02-02 | 47.72 | 47.72 | 45.28 | 47.16 | +2.57% | 273,870 |
| 2026-01-30 | 46.16 | 46.50 | 45.74 | 45.98 | -0.39% | 136,472 |
| 2026-01-29 | 47.00 | 47.06 | 45.74 | 46.16 | -1.79% | 509,807 |
| 2026-01-28 | 46.56 | 47.38 | 46.32 | 47.00 | +0.95% | 111,717 |
| 2026-01-27 | 46.40 | 46.96 | 45.62 | 46.56 | +0.56% | 334,220 |
| 2026-01-26 | 47.36 | 47.36 | 46.10 | 46.30 | -2.24% | 84,198 |
| 2026-01-23 | 48.10 | 48.40 | 47.28 | 47.36 | -1.54% | 87,519 |
| 2026-01-22 | 47.32 | 48.36 | 47.02 | 48.10 | +2.34% | 321,494 |
| 2026-01-21 | 48.00 | 48.82 | 45.96 | 47.00 | -2.08% | 183,753 |
| 2026-01-20 | 48.70 | 48.70 | 46.66 | 48.00 | +0.63% | 184,286 |
| 2026-01-19 | 49.14 | 49.14 | 46.46 | 47.70 | -3.83% | 338,683 |
| 2026-01-16 | 49.64 | 52.00 | 48.86 | 49.60 | +6.44% | 567,337 |
| 2026-01-15 | 46.24 | 47.32 | 45.78 | 46.60 | +0.43% | 282,907 |
| 2026-01-14 | 47.66 | 47.66 | 46.00 | 46.40 | -3.17% | 347,465 |
| 2026-01-13 | 47.04 | 48.30 | 46.88 | 47.92 | +1.70% | 133,471 |
| 2026-01-12 | 46.80 | 48.00 | 45.66 | 47.12 | +1.03% | 814,780 |
| 2026-01-09 | 45.12 | 46.94 | 44.82 | 46.64 | +3.37% | 138,802 |
| 2026-01-08 | 47.12 | 47.12 | 44.88 | 45.12 | -4.00% | 68,167 |
| 2026-01-07 | 46.50 | 48.48 | 46.50 | 47.00 | +2.49% | 160,766 |
| 2026-01-05 | 46.74 | 47.28 | 45.56 | 45.86 | -2.09% | 99,986 |
| 2026-01-02 | 47.86 | 48.22 | 46.48 | 46.84 | -2.01% | 178,678 |
| 2025-12-30 | 47.98 | 48.16 | 47.46 | 47.80 | -0.75% | 228,227 |
| 2025-12-29 | 47.68 | 48.58 | 47.42 | 48.16 | +1.09% | 149,239 |
| 2025-12-23 | 47.88 | 48.54 | 47.50 | 47.64 | -0.38% | 100,005 |
| 2025-12-22 | 47.32 | 48.00 | 47.14 | 47.82 | +1.06% | 77,088 |
| 2025-12-19 | 46.70 | 47.98 | 46.70 | 47.32 | +0.04% | 195,302 |
| 2025-12-18 | 47.90 | 48.02 | 46.68 | 47.30 | -0.96% | 388,515 |
| 2025-12-17 | 49.70 | 49.70 | 47.40 | 47.76 | -4.06% | 116,160 |
| 2025-12-16 | 50.15 | 50.60 | 49.40 | 49.78 | -1.52% | 216,117 |
| 2025-12-15 | 51.75 | 52.40 | 49.92 | 50.55 | -2.69% | 207,896 |
| 2025-12-12 | 54.75 | 54.75 | 51.75 | 51.95 | -1.70% | 240,753 |
| 2025-12-11 | 52.25 | 53.65 | 52.00 | 52.85 | +1.15% | 66,480 |
| 2025-12-10 | 53.45 | 53.45 | 51.80 | 52.25 | -2.25% | 93,970 |
| 2025-12-09 | 53.00 | 54.75 | 52.90 | 53.45 | +0.75% | 179,803 |
| 2025-12-08 | 53.70 | 54.00 | 52.75 | 53.05 | -1.12% | 47,472 |
| 2025-12-05 | 54.75 | 54.75 | 53.40 | 53.65 | -1.20% | 108,529 |
| 2025-12-04 | 52.15 | 54.70 | 52.10 | 54.30 | +5.13% | 184,390 |
| 2025-12-03 | 51.90 | 52.55 | 49.80 | 51.65 | -0.10% | 105,660 |
| 2025-12-02 | 52.20 | 52.65 | 51.65 | 51.70 | -1.52% | 83,199 |
| 2025-12-01 | 52.90 | 52.90 | 50.70 | 52.50 | +0.00% | 86,231 |
| 2025-11-28 | 53.35 | 53.35 | 51.70 | 52.50 | +0.19% | 1,174,615 |
| 2025-11-27 | 50.85 | 52.55 | 50.85 | 52.40 | +1.06% | 55,595 |
| 2025-11-26 | 51.70 | 52.35 | 51.20 | 51.85 | +0.39% | 41,941 |
| 2025-11-25 | 52.05 | 52.40 | 51.45 | 51.65 | -1.15% | 101,894 |
| 2025-11-24 | 50.90 | 52.40 | 50.70 | 52.25 | +2.75% | 161,522 |
| 2025-11-21 | 54.50 | 54.50 | 50.35 | 50.85 | -2.59% | 134,288 |
| 2025-11-20 | 53.10 | 53.85 | 52.10 | 52.20 | +0.19% | 124,771 |
| 2025-11-19 | 51.00 | 52.50 | 50.70 | 52.10 | +2.16% | 80,771 |
| 2025-11-18 | 51.80 | 51.80 | 50.30 | 51.00 | -1.92% | 97,851 |
| 2025-11-17 | 53.80 | 54.35 | 51.80 | 52.00 | -3.79% | 74,585 |
| 2025-11-14 | 54.25 | 54.25 | 52.80 | 54.05 | -0.37% | 60,348 |
| 2025-11-13 | 57.00 | 57.00 | 54.10 | 54.25 | -2.69% | 298,321 |
| 2025-11-12 | 54.85 | 56.95 | 54.85 | 55.75 | +0.90% | 191,605 |
| 2025-11-11 | 55.50 | 57.50 | 55.00 | 55.25 | -0.45% | 211,637 |
| 2025-11-10 | 53.40 | 55.85 | 53.40 | 55.50 | +4.72% | 67,750 |
| 2025-11-07 | 54.00 | 54.35 | 52.65 | 53.00 | -2.75% | 128,650 |
| 2025-11-06 | 54.00 | 55.35 | 53.80 | 54.50 | -0.91% | 101,469 |
| 2025-11-05 | 55.25 | 55.25 | 53.45 | 55.00 | -0.90% | 106,481 |
| 2025-11-04 | 54.15 | 57.65 | 54.15 | 55.50 | -2.97% | 571,867 |
| 2025-11-03 | 58.10 | 58.70 | 57.00 | 57.20 | -2.05% | 118,905 |
| 2025-10-31 | 58.20 | 58.55 | 57.40 | 58.40 | +0.52% | 35,103 |
| 2025-10-30 | 57.30 | 58.45 | 56.80 | 58.10 | +0.43% | 183,327 |
| 2025-10-29 | 57.95 | 59.70 | 57.45 | 57.85 | -0.26% | 348,289 |
| 2025-10-28 | 59.00 | 59.00 | 57.40 | 58.00 | -2.03% | 193,534 |
| 2025-10-27 | 57.95 | 59.70 | 57.35 | 59.20 | +2.87% | 199,038 |
| 2025-10-24 | 53.60 | 59.75 | 53.60 | 57.55 | +11.64% | 770,842 |
| 2025-10-23 | 49.20 | 51.55 | 49.20 | 51.55 | +4.65% | 129,815 |
| 2025-10-22 | 49.04 | 49.82 | 48.52 | 49.26 | -1.28% | 98,415 |
| 2025-10-21 | 48.62 | 49.98 | 48.50 | 49.90 | +2.25% | 200,837 |
| 2025-10-20 | 47.80 | 48.80 | 47.28 | 48.80 | +2.87% | 169,959 |
| 2025-10-17 | 48.18 | 48.56 | 47.22 | 47.44 | -2.31% | 52,424 |
| 2025-10-16 | 47.56 | 49.08 | 47.56 | 48.56 | +1.97% | 172,889 |
| 2025-10-15 | 47.86 | 48.66 | 47.56 | 47.62 | -0.50% | 181,111 |
| 2025-10-14 | 48.74 | 48.74 | 47.12 | 47.86 | -1.93% | 236,033 |
| 2025-10-13 | 49.42 | 49.74 | 48.30 | 48.80 | -0.93% | 205,447 |
| 2025-10-10 | 51.45 | 51.95 | 49.26 | 49.26 | -4.90% | 121,000 |
| 2025-10-09 | 51.80 | 52.70 | 51.30 | 51.80 | -0.67% | 394,827 |
| 2025-10-08 | 52.00 | 52.90 | 51.40 | 52.15 | +0.29% | 543,309 |
| 2025-10-07 | 53.50 | 53.60 | 51.70 | 52.00 | -1.98% | 169,295 |
| 2025-10-06 | 53.00 | 54.15 | 52.45 | 53.05 | -0.66% | 186,790 |
| 2025-10-03 | 51.60 | 53.40 | 51.45 | 53.40 | +3.49% | 145,100 |
| 2025-10-02 | 49.66 | 51.60 | 49.66 | 51.60 | +3.91% | 93,707 |
| 2025-10-01 | 49.04 | 50.10 | 49.00 | 49.66 | +0.85% | 113,146 |
| 2025-09-30 | 49.98 | 50.55 | 48.52 | 49.24 | -0.69% | 239,375 |
| 2025-09-29 | 50.50 | 51.10 | 49.22 | 49.58 | -2.11% | 103,070 |
| 2025-09-26 | 50.00 | 52.50 | 50.00 | 50.65 | -2.78% | 2,297,056 |
| 2025-09-25 | 51.95 | 53.25 | 51.50 | 52.10 | +0.19% | 496,711 |
| 2025-09-24 | 52.50 | 53.50 | 51.00 | 52.00 | -5.80% | 1,178,322 |
| 2025-09-23 | 55.60 | 57.20 | 53.55 | 55.20 | -2.39% | 150,040 |
| 2025-09-22 | 56.10 | 57.50 | 56.10 | 56.55 | +0.89% | 751,995 |
| 2025-09-19 | 55.85 | 56.10 | 54.90 | 56.05 | +0.36% | 332,674 |
| 2025-09-18 | 54.40 | 56.00 | 54.40 | 55.85 | +2.20% | 1,135,446 |
| 2025-09-17 | 54.35 | 54.75 | 52.90 | 54.65 | +0.55% | 85,033 |
| 2025-09-16 | 53.95 | 55.00 | 53.80 | 54.35 | +1.40% | 211,310 |
| 2025-09-15 | 49.72 | 53.60 | 49.72 | 53.60 | +7.54% | 488,590 |
| 2025-09-12 | 50.20 | 50.65 | 49.26 | 49.84 | -0.72% | 116,084 |
| 2025-09-11 | 48.66 | 51.20 | 48.66 | 50.20 | +0.80% | 78,512 |
| 2025-09-10 | 47.76 | 50.25 | 47.76 | 49.80 | +3.88% | 856,144 |
| 2025-09-09 | 49.20 | 49.58 | 47.74 | 47.94 | -2.56% | 86,228 |
| 2025-09-08 | 48.60 | 49.32 | 48.60 | 49.20 | +1.11% | 69,869 |
| 2025-09-05 | 48.28 | 49.18 | 47.46 | 48.66 | +1.67% | 312,220 |
| 2025-09-04 | 47.76 | 48.26 | 47.14 | 47.86 | +0.42% | 450,711 |
| 2025-09-03 | 48.10 | 48.38 | 47.40 | 47.66 | +1.97% | 62,725 |
| 2025-09-02 | 50.00 | 50.10 | 46.74 | 46.74 | -6.48% | 69,634 |
| 2025-09-01 | 48.94 | 50.40 | 48.82 | 49.98 | +1.54% | 80,680 |
| 2025-08-29 | 51.50 | 52.05 | 48.94 | 49.22 | -4.80% | 81,210 |
| 2025-08-28 | 51.20 | 52.65 | 51.20 | 51.70 | +0.98% | 102,796 |
| 2025-08-27 | 51.70 | 52.30 | 51.00 | 51.20 | -0.87% | 69,903 |
| 2025-08-26 | 50.85 | 52.80 | 50.85 | 51.65 | -1.53% | 221,660 |
| 2025-08-25 | 53.65 | 53.90 | 52.25 | 52.45 | -2.33% | 45,205 |
| 2025-08-22 | 52.45 | 53.90 | 52.20 | 53.70 | +2.48% | 103,272 |
| 2025-08-21 | 50.55 | 52.70 | 50.55 | 52.40 | +1.26% | 47,038 |
| 2025-08-20 | 52.95 | 52.95 | 51.65 | 51.75 | -1.43% | 60,742 |
| 2025-08-19 | 52.30 | 53.20 | 52.15 | 52.50 | +0.77% | 84,948 |
| 2025-08-18 | 51.80 | 52.55 | 51.30 | 52.10 | +0.58% | 76,693 |
| 2025-08-15 | 52.50 | 53.50 | 51.50 | 51.80 | -1.33% | 53,589 |
| 2025-08-14 | 52.50 | 52.85 | 51.90 | 52.50 | -0.19% | 85,440 |
| 2025-08-13 | 54.00 | 54.00 | 52.35 | 52.60 | -0.66% | 66,613 |
| 2025-08-12 | 55.00 | 55.00 | 52.05 | 52.95 | +1.05% | 57,597 |
| 2025-08-11 | 54.35 | 54.40 | 52.10 | 52.40 | -2.69% | 42,929 |
| 2025-08-08 | 53.50 | 54.00 | 53.20 | 53.85 | +1.32% | 53,730 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.51%). Worst month: Jul (-8.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NCAB Group's (NCAB.ST) latest close?
71.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is NCAB.ST's 52-week high and low?
86.80 high and 38.12 low over the trailing 52 weeks, as of 2026-08-07.
What is NCAB Group's strongest and weakest month historically?
Historically, NCAB.ST's strongest calendar month has been May (average +8.51%) and its weakest Jul (average -8.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.