Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.748	0.748	0.748	0.748	186.88	3
2022-10-21	0.687	0.749	0.681	0.748	186.88	637
2022-10-20	0.605	0.687	0.605	0.687	171.75	30
2022-10-19	0.689	0.689	0.689	0.689	172.13	3
2022-10-18	0.689	0.689	0.687	0.687	171.75	16
2022-10-17	0.646	0.687	0.645	0.687	171.75	82
2022-10-14	0.689	0.689	0.689	0.689	172.13	235
2022-10-13	0.689	0.689	0.646	0.689	172.13	10
2022-10-12	0.689	0.689	0.681	0.689	172.13	46
2022-10-11	0.679	0.689	0.679	0.689	172.13	150
2022-10-10	0.689	0.689	0.681	0.681	170.24	89
2022-10-07	0.687	0.689	0.687	0.689	172.13	12
2022-10-06	0.726	0.726	0.681	0.689	172.13	221
2022-10-05	0.734	0.802	0.719	0.726	181.59	457
2022-10-04	0.681	0.719	0.681	0.711	177.80	216
2022-10-03	0.658	0.689	0.658	0.658	164.56	14
2022-09-30	0.658	0.681	0.658	0.658	164.56	38
2022-09-29	0.696	0.696	0.658	0.696	174.02	20
2022-09-28	0.658	0.696	0.531	0.696	174.02	219
2022-09-27	0.732	0.732	0.695	0.696	174.02	175
2022-09-26	0.746	0.746	0.604	0.745	186.13	500
2022-09-23	0.711	0.746	0.681	0.746	186.50	129
2022-09-22	0.757	0.757	0.711	0.748	186.88	103
2022-09-21	0.755	0.783	0.734	0.783	195.77	277
2022-09-20	0.779	0.779	0.734	0.764	191.04	282
2022-09-19	0.829	0.829	0.817	0.817	204.29	28
2022-09-16	0.829	0.866	0.829	0.866	216.58	60
2022-09-15	0.923	0.923	0.878	0.878	219.42	29
2022-09-14	0.957	0.957	0.855	0.923	230.77	961
2022-09-13	1.074	1.074	0.847	0.957	239.28	559
2022-09-12	1.207	1.207	1.082	1.143	285.62	160
2022-09-09	1.135	1.207	1.135	1.207	301.70	2
2022-09-08	1.203	1.203	1.203	1.203	300.75	17
2022-09-06	1.203	1.203	1.203	1.203	300.75	1
2022-09-05	1.203	1.203	1.203	1.203	300.75	5
2022-09-02	1.275	1.275	1.127	1.207	301.70	80
2022-08-31	1.203	1.207	1.203	1.207	301.70	39
2022-08-30	1.093	1.139	1.093	1.139	284.68	11
2022-08-29	1.139	1.139	1.139	1.139	284.68	19
2022-08-26	1.135	1.207	1.090	1.135	283.73	147
2022-08-25	1.146	1.207	1.139	1.207	301.70	73
2022-08-24	1.211	1.214	1.082	1.211	302.64	85
2022-08-23	1.214	1.214	1.211	1.214	303.59	44
2022-08-22	1.214	1.214	1.214	1.214	303.59	5
2022-08-18	1.146	1.214	1.146	1.214	303.59	13
2022-08-17	1.211	1.214	1.211	1.214	303.59	24
2022-08-16	1.211	1.214	1.211	1.214	303.59	55
2022-08-12	1.146	1.211	1.139	1.211	302.64	16
2022-08-11	1.211	1.211	1.146	1.211	302.64	32
2022-08-10	1.143	1.211	1.143	1.211	302.64	20
2022-08-09	1.207	1.279	1.203	1.211	302.64	53
2022-08-08	1.279	1.351	1.271	1.279	319.67	24
2022-08-05	1.199	1.271	1.199	1.271	317.78	46
2022-08-04	1.199	1.199	1.139	1.139	284.68	3
2022-08-03	1.267	1.267	1.195	1.199	299.81	69
2022-08-02	1.271	1.271	1.267	1.267	316.83	32
2022-08-01	1.256	1.271	1.195	1.195	298.86	28
2022-07-29	1.211	1.271	1.203	1.256	313.99	59
2022-07-28	1.207	1.207	1.203	1.207	301.70	40
2022-07-27	1.207	1.207	1.135	1.203	300.75	71

← NewerPage 14 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.