Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.721	0.729	0.690	0.729	182.15	138
2023-05-08	0.767	0.767	0.721	0.767	191.74	156
2023-05-05	0.775	0.775	0.721	0.767	191.74	171
2023-05-04	0.828	0.828	0.752	0.775	193.65	91
2023-05-03	0.805	0.828	0.798	0.828	207.08	196
2023-04-28	0.798	0.836	0.798	0.836	208.99	6
2023-04-27	0.844	0.844	0.844	0.844	210.91	2
2023-04-26	0.798	0.828	0.798	0.828	207.08	5
2023-04-25	0.798	0.798	0.798	0.798	199.41	8
2023-04-21	0.844	0.844	0.828	0.844	210.91	53
2023-04-18	0.805	0.844	0.798	0.844	210.91	86
2023-04-17	0.828	0.844	0.767	0.844	210.91	200
2023-04-14	0.844	0.844	0.828	0.828	207.08	21
2023-04-13	0.798	0.828	0.759	0.828	207.08	219
2023-04-12	0.759	0.790	0.759	0.790	197.49	90
2023-04-11	0.767	0.798	0.767	0.798	199.41	16
2023-04-06	0.759	0.805	0.759	0.805	201.32	43
2023-04-05	0.798	0.798	0.798	0.798	199.41	1
2023-04-04	0.798	0.805	0.798	0.805	201.32	43
2023-04-03	0.798	0.798	0.759	0.798	199.41	15
2023-03-31	0.805	0.805	0.738	0.805	201.32	494
2023-03-30	0.765	0.775	0.690	0.775	193.65	201
2023-03-29	0.775	0.782	0.775	0.782	195.57	20
2023-03-28	0.775	0.775	0.775	0.775	193.65	36
2023-03-27	0.767	0.767	0.767	0.767	191.74	3
2023-03-24	0.805	0.809	0.765	0.765	191.35	240
2023-03-23	0.805	0.805	0.805	0.805	201.32	47
2023-03-22	0.767	0.794	0.767	0.794	198.45	56
2023-03-21	0.844	0.844	0.767	0.805	201.32	377
2023-03-20	0.871	0.871	0.809	0.809	202.28	167
2023-03-17	0.775	0.775	0.767	0.775	193.65	200
2023-03-16	0.805	0.813	0.805	0.805	201.32	30
2023-03-15	0.851	0.859	0.802	0.802	200.37	269
2023-03-14	0.809	0.809	0.767	0.809	202.28	196
2023-03-13	0.805	0.848	0.805	0.848	211.87	425
2023-03-10	0.805	0.805	0.805	0.805	201.32	2
2023-03-09	0.832	0.832	0.752	0.809	202.28	277
2023-03-08	0.752	0.828	0.752	0.828	207.08	38
2023-03-07	0.828	0.828	0.758	0.790	197.49	72
2023-03-06	0.871	0.871	0.825	0.828	207.08	67
2023-03-03	0.867	0.917	0.867	0.871	217.62	43
2023-03-02	0.809	0.855	0.809	0.855	213.79	78
2023-03-01	0.772	0.802	0.755	0.802	200.50	24
2023-02-28	0.755	0.802	0.755	0.802	200.50	9
2023-02-24	0.757	0.802	0.757	0.802	200.50	59
2023-02-22	0.757	0.757	0.742	0.757	189.15	207
2023-02-21	0.787	0.787	0.787	0.787	196.72	63
2023-02-20	0.798	0.798	0.794	0.794	198.61	42
2023-02-17	0.757	0.757	0.755	0.757	189.15	97
2023-02-16	0.802	0.802	0.802	0.802	200.50	2
2023-02-15	0.755	0.802	0.711	0.802	200.50	119
2023-02-14	0.840	0.840	0.757	0.802	200.50	219
2023-02-13	0.832	0.844	0.832	0.832	208.07	13
2023-02-09	0.832	0.832	0.832	0.832	208.07	1
2023-02-08	0.844	0.844	0.832	0.832	208.07	82
2023-02-07	0.802	0.844	0.802	0.844	210.91	88
2023-02-06	0.817	0.847	0.802	0.844	210.91	228
2023-02-03	0.787	0.794	0.772	0.794	198.61	87
2023-02-02	0.802	0.802	0.802	0.802	200.50	9
2023-02-01	0.719	0.802	0.719	0.802	200.50	117

← NewerPage 12 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.