NCAB Group (NCAB.ST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +5.4% vs the 50-day and +24.8% vs the 200-day average, 5.2% below the 52-week high and +129.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: NCAB Group trades 5.4% above its 50-day and 24.8% above its 200-day moving average. (as of 2026-10-30)

NCAB Group manufactures and sells printed circuit boards, offering multilayer, high-density interconnect, radio frequency and other specialist board types. It serves aerospace, defence, automotive, datacom, industrial, medical, power, railway and telecom customers across the Nordic region, Europe, North America and Asia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NCAB.ST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	87.10	88.80	84.70	87.50	-2.34%	223,283
2026-10-29	87.40	89.70	85.50	89.60	+2.52%	711,879
2026-10-28	89.20	90.00	85.60	87.40	-0.68%	442,424
2026-10-27	84.90	88.00	83.20	88.00	+4.89%	512,850
2026-10-26	81.00	84.50	80.00	83.90	+3.33%	615,692
2026-10-23	83.40	86.30	79.00	81.20	+5.45%	1,806,347
2026-10-22	82.10	82.10	76.80	77.00	-6.78%	521,173
2026-10-21	81.80	83.00	81.40	82.60	+0.98%	233,617
2026-10-20	82.80	83.20	80.60	81.80	-3.65%	535,230
2026-10-19	83.40	84.90	82.40	84.90	+1.80%	671,175
2026-10-16	83.20	84.50	80.90	83.40	+1.96%	1,540,897
2026-10-15	85.60	85.60	79.80	81.80	-6.19%	582,056
2026-10-14	88.00	89.40	87.00	87.20	-0.23%	167,680
2026-10-13	85.90	88.20	83.90	87.40	+1.86%	214,954
2026-10-12	83.00	86.80	83.00	85.80	-0.23%	191,381
2026-10-09	85.50	87.10	85.30	86.00	+0.70%	190,283
2026-10-08	87.00	87.00	84.00	85.40	-2.73%	330,981
2026-10-07	88.70	88.90	86.90	87.80	-1.24%	218,960
2026-10-06	89.70	92.30	87.90	88.90	+1.14%	555,608
2026-10-05	89.20	89.70	87.50	87.90	-1.12%	161,392
2026-10-02	87.00	89.60	86.40	88.90	+3.01%	240,099
2026-10-01	82.70	87.60	82.30	86.30	+4.61%	429,642
2026-09-30	84.00	84.80	82.20	82.50	-1.08%	265,779
2026-09-29	81.80	83.70	81.60	83.40	+2.71%	388,742
2026-09-28	82.00	82.40	80.70	81.20	-1.58%	192,018
2026-09-25	83.80	84.50	81.90	82.50	+0.73%	168,334
2026-09-24	89.80	89.80	81.60	81.90	-8.59%	279,241
2026-09-23	84.10	89.80	83.10	89.60	+4.92%	270,695
2026-09-22	83.50	85.60	83.40	85.40	+1.79%	350,292
2026-09-21	82.00	84.40	82.00	83.90	+3.20%	649,741
2026-09-18	82.20	84.10	80.90	81.30	-1.81%	353,064
2026-09-17	82.40	83.70	81.50	82.80	+0.49%	216,678
2026-09-16	79.40	84.10	79.40	82.40	+3.78%	544,259
2026-09-15	80.80	81.20	78.70	79.40	-1.98%	590,604
2026-09-14	84.10	84.10	80.00	81.00	-4.82%	353,790
2026-09-11	82.50	85.10	82.20	85.10	+2.28%	427,329
2026-09-10	80.10	85.30	80.10	83.20	-0.95%	102,965
2026-09-09	83.20	84.20	81.60	84.00	+0.48%	188,892
2026-09-08	83.70	84.40	82.40	83.60	+0.60%	338,470
2026-09-07	81.80	83.60	81.40	83.10	+2.47%	221,282
2026-09-04	78.90	81.60	78.80	81.10	+2.27%	210,556
2026-09-03	76.90	79.50	76.50	79.30	+2.72%	282,041
2026-09-02	75.80	78.80	74.60	77.20	+1.58%	343,063
2026-09-01	78.40	78.80	75.70	76.00	-3.92%	260,128
2026-08-31	79.50	80.50	78.40	79.10	-0.50%	291,973
2026-08-28	79.30	79.90	78.90	79.50	+0.51%	91,466
2026-08-27	77.30	80.20	77.30	79.10	+2.86%	201,697
2026-08-26	75.20	77.20	74.80	76.90	+2.67%	255,747
2026-08-25	70.50	75.70	70.50	74.90	+3.74%	396,788
2026-08-24	72.40	73.20	70.80	72.20	-0.28%	221,627
2026-08-21	70.20	73.30	70.20	72.40	+2.99%	299,555
2026-08-20	71.30	71.60	69.90	70.30	-1.13%	255,474
2026-08-19	72.80	74.10	71.00	71.10	-2.47%	178,915
2026-08-18	75.30	75.30	72.70	72.90	-3.19%	83,346
2026-08-17	77.00	77.00	74.50	75.30	+0.94%	686,791
2026-08-14	76.60	77.00	74.20	74.60	-2.61%	70,843
2026-08-13	76.60	76.70	75.10	76.60	+0.26%	87,367
2026-08-12	73.00	76.90	72.90	76.40	+5.09%	200,176
2026-08-11	71.70	73.90	71.60	72.70	+1.25%	116,801
2026-08-10	71.90	72.50	71.00	71.80	+0.14%	77,746
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

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).

Jan-0.78%
Feb-3.69%
Mar+1.46%
Apr+8.23%
May+8.51%
Jun+4.14%
Jul-8.33%
Aug+1.34%
Sep-3.19%
Oct+7.79%
Nov+6.87%
Dec+2.80%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is NCAB Group's (NCAB.ST) latest close?

87.50 on 2026-10-30, from the Closelook data lake's daily price record.

What is NCAB.ST's 52-week high and low?

92.30 high and 38.12 low over the trailing 52 weeks, as of 2026-10-30.

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 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NCAB.ST?

Uptrend stack intact: Trades +5.4% vs the 50-day and +24.8% vs the 200-day average, 5.2% below the 52-week high and +129.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NCAB.ST above its 50-day and 200-day moving averages?

NCAB Group trades 5.4% above its 50-day and 24.8% above its 200-day moving average (2.6% above its 20-day). As of 2026-10-30.