Northern CapSek Ventures historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.364	0.364	0.364	0.364	91.093	0
2023-12-15	0.347	0.347	0.347	0.347	86.856	44
2023-12-14	0.356	0.356	0.347	0.347	86.856	78
2023-12-13	0.356	0.356	0.356	0.356	88.975	7
2023-12-11	0.356	0.364	0.356	0.356	88.975	98
2023-12-08	0.339	0.364	0.339	0.347	86.856	150
2023-12-06	0.324	0.364	0.324	0.364	91.093	27
2023-12-05	0.390	0.390	0.322	0.322	80.501	196
2023-12-04	0.407	0.407	0.390	0.390	97.448	54
2023-11-30	0.432	0.432	0.432	0.432	108.04	52
2023-11-29	0.475	0.475	0.432	0.475	118.63	4
2023-11-28	0.466	0.475	0.466	0.475	118.63	7
2023-11-27	0.458	0.466	0.458	0.466	116.51	14
2023-11-24	0.449	0.458	0.449	0.458	114.40	19
2023-11-23	0.417	0.445	0.417	0.445	111.22	120
2023-11-22	0.424	0.424	0.424	0.424	105.92	98
2023-11-21	0.415	0.424	0.415	0.424	105.92	78
2023-11-20	0.415	0.415	0.398	0.415	103.80	43
2023-11-17	0.381	0.415	0.381	0.415	103.80	12
2023-11-16	0.415	0.415	0.381	0.381	95.330	5
2023-11-15	0.381	0.407	0.381	0.407	101.69	154
2023-11-14	0.339	0.381	0.339	0.381	95.330	79
2023-11-13	0.353	0.373	0.331	0.373	93.211	1,077
2023-11-10	0.356	0.356	0.356	0.356	88.975	80
2023-11-09	0.373	0.373	0.373	0.373	93.211	13
2023-11-08	0.390	0.405	0.373	0.373	93.211	283
2023-11-07	0.403	0.405	0.390	0.405	101.26	340
2023-11-06	0.424	0.424	0.390	0.403	100.84	262
2023-11-03	0.373	0.373	0.347	0.371	92.788	28
2023-11-02	0.356	0.375	0.356	0.375	93.635	185
2023-11-01	0.339	0.364	0.332	0.356	88.975	25
2023-10-31	0.331	0.364	0.331	0.364	91.093	375
2023-10-30	0.364	0.364	0.339	0.339	84.738	212
2023-10-27	0.339	0.356	0.339	0.356	88.975	405
2023-10-26	0.364	0.364	0.339	0.354	88.551	651
2023-10-25	0.398	0.398	0.380	0.380	94.906	94
2023-10-24	0.424	0.424	0.424	0.424	105.92	24
2023-10-23	0.432	0.441	0.407	0.424	105.92	88
2023-10-20	0.500	0.500	0.280	0.458	114.40	8
2023-10-19	0.476	0.476	0.453	0.453	113.12	33
2023-10-18	0.479	0.479	0.460	0.460	115.04	45
2023-10-17	0.518	0.518	0.518	0.518	129.42	5
2023-10-13	0.479	0.518	0.479	0.518	129.42	2
2023-10-12	0.518	0.518	0.518	0.518	129.42	10
2023-10-11	0.499	0.518	0.479	0.479	119.84	37
2023-10-10	0.502	0.502	0.460	0.499	124.63	49
2023-10-05	0.514	0.514	0.499	0.499	124.63	18
2023-10-03	0.476	0.499	0.476	0.499	124.63	5
2023-10-02	0.552	0.556	0.499	0.514	128.46	94
2023-09-29	0.560	0.560	0.522	0.556	139.01	317
2023-09-27	0.568	0.594	0.537	0.560	139.97	229
2023-09-26	0.560	0.579	0.560	0.579	144.76	3
2023-09-25	0.579	0.579	0.579	0.579	144.76	35
2023-09-22	0.579	0.579	0.579	0.579	144.76	1
2023-09-19	0.594	0.621	0.575	0.617	154.35	142
2023-09-18	0.575	0.575	0.575	0.575	143.80	33
2023-09-14	0.610	0.610	0.610	0.610	152.43	4
2023-09-13	0.575	0.610	0.575	0.610	152.43	6
2023-09-12	0.614	0.621	0.594	0.614	153.39	76
2023-09-11	0.625	0.629	0.625	0.629	157.22	77

← NewerPage 10 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.