Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.606	0.625	0.606	0.625	156.27	35
2023-09-07	0.606	0.606	0.606	0.606	151.47	5
2023-09-06	0.568	0.575	0.568	0.575	143.80	7
2023-09-05	0.545	0.606	0.545	0.606	151.47	57
2023-09-04	0.548	0.579	0.548	0.579	144.76	45
2023-09-01	0.583	0.583	0.483	0.560	139.97	111
2023-08-29	0.614	0.621	0.583	0.621	155.31	135
2023-08-28	0.706	0.706	0.564	0.598	149.55	287
2023-08-25	0.702	0.706	0.683	0.706	176.40	48
2023-08-24	0.694	0.729	0.694	0.721	180.23	35
2023-08-18	0.694	0.729	0.694	0.729	182.15	1
2023-08-15	0.713	0.732	0.713	0.732	183.11	29
2023-08-14	0.713	0.752	0.713	0.752	187.90	5
2023-08-10	0.767	0.767	0.729	0.752	187.90	78
2023-08-09	0.752	0.752	0.752	0.752	187.90	21
2023-08-08	0.729	0.752	0.729	0.752	187.90	9
2023-08-07	0.748	0.752	0.748	0.752	187.90	3
2023-08-02	0.748	0.748	0.713	0.748	186.94	10
2023-08-01	0.702	0.736	0.698	0.736	184.07	121
2023-07-31	0.732	0.798	0.713	0.713	178.32	248
2023-07-28	0.694	0.717	0.694	0.717	179.27	5
2023-07-27	0.675	0.713	0.675	0.713	178.32	150
2023-07-25	0.702	0.702	0.702	0.702	175.44	5
2023-07-21	0.690	0.713	0.690	0.713	178.32	39
2023-07-20	0.690	0.690	0.690	0.690	172.56	1
2023-07-18	0.713	0.713	0.690	0.702	175.44	3
2023-07-17	0.683	0.698	0.683	0.690	172.56	34
2023-07-13	0.652	0.683	0.648	0.683	170.65	52
2023-07-12	0.675	0.683	0.675	0.683	170.65	34
2023-07-11	0.683	0.713	0.683	0.713	178.32	52
2023-07-07	0.675	0.683	0.675	0.683	170.65	31
2023-07-06	0.686	0.686	0.686	0.686	171.60	42
2023-07-04	0.690	0.713	0.690	0.713	178.32	8
2023-06-30	0.683	0.713	0.675	0.713	178.32	11
2023-06-29	0.709	0.713	0.709	0.713	178.32	7
2023-06-28	0.690	0.709	0.690	0.709	177.36	9
2023-06-19	0.709	0.709	0.709	0.709	177.36	1
2023-06-16	0.683	0.709	0.683	0.709	177.36	4
2023-06-14	0.706	0.721	0.690	0.721	180.23	62
2023-06-13	0.706	0.721	0.706	0.721	180.23	16
2023-06-12	0.713	0.713	0.698	0.706	176.40	38
2023-06-09	0.729	0.729	0.729	0.729	182.15	48
2023-06-08	0.721	0.721	0.721	0.721	180.23	3
2023-06-07	0.717	0.721	0.717	0.721	180.23	8
2023-06-05	0.690	0.717	0.690	0.717	179.27	5
2023-06-02	0.690	0.721	0.690	0.721	180.23	2
2023-06-01	0.725	0.725	0.717	0.717	179.27	12
2023-05-31	0.690	0.690	0.690	0.690	172.56	60
2023-05-30	0.690	0.690	0.690	0.690	172.56	58
2023-05-29	0.725	0.725	0.656	0.690	172.56	110
2023-05-26	0.729	0.729	0.690	0.729	182.15	9
2023-05-25	0.729	0.729	0.729	0.729	182.15	4
2023-05-23	0.729	0.729	0.729	0.729	182.15	2
2023-05-22	0.729	0.729	0.725	0.725	181.19	30
2023-05-19	0.690	0.690	0.648	0.690	172.56	143
2023-05-17	0.690	0.690	0.652	0.690	172.56	166
2023-05-15	0.698	0.725	0.690	0.725	181.19	80
2023-05-12	0.698	0.698	0.698	0.698	174.48	2
2023-05-11	0.729	0.729	0.671	0.698	174.48	380
2023-05-10	0.713	0.729	0.690	0.729	182.15	57

← NewerPage 11 of 17 · 1,018 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.