Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	1.687	1.755	1.687	1.755	438.83	20
2022-04-13	1.763	1.763	1.687	1.755	438.83	2
2022-04-12	1.695	1.771	1.695	1.771	442.62	8
2022-04-11	1.687	1.695	1.665	1.695	423.70	66
2022-04-08	1.687	1.793	1.687	1.793	448.29	15
2022-04-05	1.687	1.687	1.687	1.687	421.81	4
2022-04-04	1.687	1.687	1.687	1.687	421.81	3
2022-04-01	1.665	1.793	1.619	1.687	421.81	41
2022-03-31	1.604	1.634	1.589	1.619	404.79	24
2022-03-30	1.634	1.634	1.559	1.604	401.00	24
2022-03-29	1.634	1.634	1.589	1.604	401.00	23
2022-03-28	1.619	1.634	1.619	1.634	408.57	17
2022-03-25	1.619	1.619	1.559	1.619	404.79	15
2022-03-24	1.619	1.619	1.619	1.619	404.79	12
2022-03-23	1.702	1.740	1.597	1.642	410.46	58
2022-03-22	1.597	1.695	1.597	1.695	423.70	7
2022-03-21	1.513	1.589	1.513	1.589	397.22	51
2022-03-18	1.513	1.513	1.513	1.513	378.31	4
2022-03-17	1.509	1.513	1.509	1.513	378.31	16
2022-03-16	1.498	1.513	1.407	1.513	378.31	152
2022-03-15	1.589	1.589	1.581	1.581	395.33	11
2022-03-14	1.687	1.687	1.513	1.657	414.24	71
2022-03-11	1.597	1.687	1.521	1.687	421.81	6
2022-03-10	1.597	1.604	1.597	1.597	399.11	5
2022-03-09	1.483	1.581	1.483	1.513	378.31	38
2022-03-08	1.483	1.483	1.422	1.483	370.74	101
2022-03-07	1.441	2.648	1.324	1.404	350.88	809
2022-03-04	1.445	1.445	1.366	1.366	341.42	9
2022-03-03	1.449	1.528	1.449	1.528	382.09	11
2022-03-02	1.506	1.513	1.506	1.506	376.41	70
2022-03-01	1.536	1.627	1.445	1.445	361.28	118
2022-02-28	1.619	1.619	1.528	1.612	402.90	35
2022-02-25	1.710	1.710	1.559	1.612	402.90	41
2022-02-24	1.597	1.710	1.597	1.710	427.49	18
2022-02-23	1.786	1.899	1.710	1.710	427.49	67
2022-02-22	1.786	1.786	1.786	1.786	446.40	10
2022-02-21	1.801	1.899	1.786	1.786	446.40	18
2022-02-18	1.816	1.892	1.786	1.801	450.18	153
2022-02-16	2.005	2.005	1.892	1.892	472.88	23
2022-02-15	1.998	1.998	1.998	1.998	499.36	8
2022-02-14	1.945	1.998	1.854	1.998	499.36	43
2022-02-11	1.952	2.058	1.952	2.058	514.50	15
2022-02-10	1.945	2.035	1.945	2.035	508.82	21
2022-02-08	2.058	2.066	2.043	2.043	510.71	47
2022-02-07	2.134	2.134	1.982	1.982	495.58	28
2022-02-04	2.164	2.262	2.141	2.194	548.54	57
2022-02-03	2.262	2.262	2.255	2.255	563.68	19
2022-02-02	2.285	2.285	2.134	2.194	548.54	50
2022-02-01	2.436	2.436	2.330	2.330	582.59	50
2022-01-31	2.270	2.497	2.270	2.436	609.07	104
2022-01-28	2.134	2.270	2.134	2.270	567.46	36
2022-01-27	2.270	2.270	2.141	2.262	565.57	7
2022-01-26	2.247	2.346	2.103	2.270	567.46	91
2022-01-25	2.270	2.361	2.270	2.346	586.37	46
2022-01-24	2.255	2.270	2.255	2.270	567.46	17
2022-01-21	2.535	2.535	2.346	2.399	599.61	66
2022-01-20	2.535	2.535	2.535	2.535	633.66	0
2022-01-18	2.391	2.535	2.391	2.535	633.66	2
2022-01-17	2.535	2.535	2.535	2.535	633.66	0
2022-01-14	2.406	2.535	2.353	2.535	633.66	14

← NewerPage 16 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.