Northern CapSek Ventures historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.139 | 1.180 | 1.127 | 1.180 | 295.08 | 110 |
| 2022-07-25 | 1.082 | 1.422 | 1.082 | 1.139 | 284.68 | 403 |
| 2022-07-22 | 1.438 | 1.438 | 1.135 | 1.135 | 283.73 | 574 |
| 2022-07-21 | 1.415 | 1.415 | 1.415 | 1.415 | 353.72 | 5 |
| 2022-07-20 | 1.494 | 1.494 | 1.332 | 1.411 | 352.77 | 40 |
| 2022-07-19 | 1.438 | 1.475 | 1.438 | 1.475 | 368.85 | 69 |
| 2022-07-18 | 1.445 | 1.445 | 1.445 | 1.445 | 361.28 | 3 |
| 2022-07-15 | 1.445 | 1.445 | 1.362 | 1.445 | 361.28 | 135 |
| 2022-07-14 | 1.211 | 1.513 | 1.211 | 1.445 | 361.28 | 245 |
| 2022-07-13 | 0.972 | 1.362 | 0.972 | 1.203 | 300.75 | 229 |
| 2022-07-12 | 0.923 | 0.969 | 0.923 | 0.969 | 242.12 | 63 |
| 2022-07-11 | 0.923 | 0.923 | 0.923 | 0.923 | 230.77 | 48 |
| 2022-07-08 | 0.878 | 0.878 | 0.878 | 0.878 | 219.42 | 23 |
| 2022-07-07 | 0.851 | 0.851 | 0.851 | 0.851 | 212.80 | 3 |
| 2022-07-06 | 0.878 | 0.878 | 0.847 | 0.847 | 211.85 | 12 |
| 2022-07-05 | 0.878 | 0.878 | 0.870 | 0.878 | 219.42 | 48 |
| 2022-07-04 | 0.927 | 0.927 | 0.874 | 0.874 | 218.47 | 59 |
| 2022-07-01 | 0.927 | 0.927 | 0.927 | 0.927 | 231.71 | 11 |
| 2022-06-30 | 0.908 | 0.908 | 0.874 | 0.908 | 226.98 | 16 |
| 2022-06-29 | 0.976 | 0.980 | 0.908 | 0.908 | 226.98 | 149 |
| 2022-06-28 | 0.999 | 0.999 | 0.942 | 0.980 | 244.95 | 76 |
| 2022-06-27 | 1.211 | 1.211 | 0.847 | 1.003 | 250.63 | 269 |
| 2022-06-22 | 1.211 | 1.286 | 1.139 | 1.211 | 302.64 | 16 |
| 2022-06-20 | 1.211 | 1.286 | 1.211 | 1.286 | 321.56 | 20 |
| 2022-06-17 | 1.116 | 1.211 | 1.116 | 1.211 | 302.64 | 64 |
| 2022-06-16 | 1.184 | 1.184 | 1.120 | 1.120 | 279.95 | 10 |
| 2022-06-15 | 1.188 | 1.188 | 1.063 | 1.188 | 296.97 | 42 |
| 2022-06-14 | 1.339 | 1.339 | 1.188 | 1.188 | 296.97 | 67 |
| 2022-06-13 | 1.422 | 1.422 | 1.339 | 1.339 | 334.80 | 28 |
| 2022-06-10 | 1.419 | 1.422 | 1.419 | 1.422 | 355.61 | 49 |
| 2022-06-09 | 1.343 | 1.419 | 1.343 | 1.419 | 354.66 | 14 |
| 2022-06-08 | 1.422 | 1.422 | 1.324 | 1.422 | 355.61 | 92 |
| 2022-06-07 | 1.604 | 1.604 | 1.426 | 1.506 | 376.41 | 90 |
| 2022-06-03 | 1.597 | 1.604 | 1.513 | 1.604 | 401.00 | 13 |
| 2022-06-01 | 1.513 | 1.604 | 1.438 | 1.604 | 401.00 | 13 |
| 2022-05-31 | 1.589 | 1.589 | 1.513 | 1.513 | 378.31 | 22 |
| 2022-05-30 | 1.725 | 1.725 | 1.604 | 1.604 | 401.00 | 57 |
| 2022-05-27 | 1.695 | 1.725 | 1.695 | 1.725 | 431.27 | 14 |
| 2022-05-25 | 1.695 | 1.695 | 1.695 | 1.695 | 423.70 | 8 |
| 2022-05-23 | 1.702 | 1.702 | 1.604 | 1.695 | 423.70 | 17 |
| 2022-05-20 | 1.702 | 1.740 | 1.702 | 1.740 | 435.05 | 9 |
| 2022-05-19 | 1.702 | 1.702 | 1.604 | 1.702 | 425.59 | 22 |
| 2022-05-18 | 1.702 | 1.702 | 1.702 | 1.702 | 425.59 | 2 |
| 2022-05-17 | 1.604 | 1.702 | 1.604 | 1.604 | 401.00 | 49 |
| 2022-05-16 | 1.604 | 1.634 | 1.604 | 1.604 | 401.00 | 75 |
| 2022-05-13 | 1.634 | 1.634 | 1.634 | 1.634 | 408.57 | 5 |
| 2022-05-12 | 1.634 | 1.634 | 1.634 | 1.634 | 408.57 | 5 |
| 2022-05-11 | 1.604 | 1.634 | 1.604 | 1.634 | 408.57 | 16 |
| 2022-05-10 | 1.513 | 1.604 | 1.513 | 1.604 | 401.00 | 101 |
| 2022-05-09 | 1.604 | 1.604 | 1.513 | 1.513 | 378.31 | 52 |
| 2022-05-06 | 1.740 | 1.740 | 1.513 | 1.642 | 410.46 | 54 |
| 2022-05-05 | 1.513 | 1.702 | 1.513 | 1.702 | 425.59 | 81 |
| 2022-05-04 | 1.513 | 1.513 | 1.513 | 1.513 | 378.31 | 19 |
| 2022-05-03 | 1.589 | 1.687 | 1.589 | 1.604 | 401.00 | 14 |
| 2022-05-02 | 1.687 | 1.687 | 1.687 | 1.687 | 421.81 | 4 |
| 2022-04-29 | 1.687 | 1.687 | 1.687 | 1.687 | 421.81 | 25 |
| 2022-04-25 | 1.755 | 1.755 | 1.748 | 1.748 | 436.94 | 5 |
| 2022-04-22 | 1.687 | 1.748 | 1.687 | 1.748 | 436.94 | 4 |
| 2022-04-21 | 1.755 | 1.755 | 1.755 | 1.755 | 438.83 | 3 |
| 2022-04-20 | 1.687 | 1.755 | 1.687 | 1.755 | 438.83 | 6 |
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.