Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	0.798	0.798	0.719	0.757	189.15	206
2023-01-30	0.757	0.772	0.757	0.772	192.94	6
2023-01-27	0.802	0.802	0.757	0.794	198.61	19
2023-01-26	0.772	0.772	0.772	0.772	192.94	26
2023-01-25	0.798	0.798	0.711	0.768	191.99	171
2023-01-24	0.802	0.802	0.802	0.802	200.50	2
2023-01-23	0.751	0.798	0.751	0.755	188.77	17
2023-01-20	0.757	0.757	0.757	0.757	189.15	3
2023-01-18	0.757	0.757	0.757	0.757	189.15	26
2023-01-17	0.757	0.757	0.757	0.757	189.15	1
2023-01-16	0.755	0.755	0.705	0.755	188.77	230
2023-01-13	0.755	0.755	0.755	0.755	188.77	26
2023-01-12	0.755	0.779	0.755	0.779	194.83	2
2023-01-11	0.755	0.791	0.755	0.779	194.83	28
2023-01-09	0.798	0.798	0.755	0.794	198.61	23
2023-01-05	0.755	0.798	0.755	0.798	199.56	70
2023-01-04	0.719	0.723	0.719	0.723	180.83	139
2023-01-03	0.704	0.704	0.704	0.704	175.91	13
2023-01-02	0.673	0.673	0.673	0.673	168.35	7
2022-12-30	0.711	0.711	0.711	0.711	177.80	5
2022-12-28	0.711	0.711	0.673	0.711	177.80	8
2022-12-27	0.696	0.704	0.696	0.704	175.91	67
2022-12-22	0.701	0.701	0.670	0.699	174.78	12
2022-12-21	0.757	0.757	0.568	0.696	174.02	614
2022-12-19	0.754	0.794	0.754	0.794	198.61	6
2022-12-16	0.749	0.749	0.749	0.749	187.26	5
2022-12-14	0.836	0.844	0.794	0.794	198.61	38
2022-12-13	0.794	0.836	0.794	0.836	209.01	33
2022-12-12	0.779	0.794	0.658	0.794	198.61	613
2022-12-09	0.794	0.794	0.794	0.794	198.61	3
2022-12-08	0.783	0.787	0.783	0.787	196.72	33
2022-12-07	0.742	0.783	0.742	0.783	195.77	43
2022-12-06	0.810	0.810	0.732	0.787	196.72	141
2022-12-05	0.829	0.832	0.743	0.810	202.39	302
2022-12-02	0.832	0.832	0.832	0.832	208.07	27
2022-12-01	0.870	0.919	0.829	0.829	207.12	91
2022-11-30	0.870	0.870	0.821	0.870	217.53	6
2022-11-29	0.821	0.870	0.821	0.870	217.53	3
2022-11-28	0.870	0.923	0.821	0.829	207.12	78
2022-11-25	0.919	0.919	0.885	0.919	229.82	27
2022-11-24	0.863	0.919	0.791	0.919	229.82	263
2022-11-23	0.817	0.908	0.772	0.908	226.98	196
2022-11-22	0.897	0.919	0.776	0.825	206.18	92
2022-11-16	0.897	0.897	0.897	0.897	224.15	16
2022-11-15	0.844	0.950	0.798	0.897	224.15	120
2022-11-14	0.844	0.844	0.844	0.844	210.91	27
2022-11-11	0.882	0.882	0.794	0.844	210.91	235
2022-11-10	0.878	0.900	0.802	0.882	220.36	175
2022-11-09	0.900	0.900	0.851	0.900	225.09	62
2022-11-08	0.802	0.851	0.802	0.851	212.80	99
2022-11-07	0.757	0.802	0.757	0.802	200.50	60
2022-11-04	0.802	0.802	0.802	0.802	200.50	1
2022-11-03	0.757	0.802	0.757	0.802	200.50	62
2022-11-02	0.764	0.802	0.764	0.802	200.50	9
2022-11-01	0.802	0.802	0.802	0.802	200.50	20
2022-10-31	0.802	0.802	0.802	0.802	200.50	89
2022-10-28	0.779	0.787	0.779	0.787	196.72	8
2022-10-27	0.757	0.764	0.681	0.764	191.04	208
2022-10-26	0.746	0.749	0.746	0.749	187.26	159
2022-10-25	0.746	0.746	0.746	0.746	186.50	6

← NewerPage 13 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.