Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.497	2.497	2.346	2.406	601.51	32
2022-01-12	2.663	2.663	2.429	2.429	607.18	23
2022-01-11	2.535	2.535	2.535	2.535	633.66	20
2022-01-10	2.436	2.535	2.436	2.535	633.66	7
2022-01-07	2.535	2.535	2.436	2.535	633.66	32
2022-01-05	2.497	2.497	2.497	2.497	624.20	2
2022-01-04	2.497	2.535	2.391	2.497	624.20	22
2022-01-03	2.323	2.504	2.323	2.497	624.20	88
2021-12-30	2.504	2.504	2.482	2.482	620.42	48
2021-12-29	2.512	2.512	2.376	2.504	626.10	56
2021-12-28	2.240	2.830	2.240	2.512	627.99	139
2021-12-27	2.368	2.368	2.255	2.368	592.05	5
2021-12-23	2.308	2.376	2.141	2.368	592.05	43
2021-12-22	2.270	2.376	2.270	2.376	593.94	16
2021-12-21	2.361	2.376	2.270	2.376	593.94	32
2021-12-20	2.300	2.353	2.293	2.353	588.27	35
2021-12-17	2.368	2.406	2.300	2.391	597.72	36
2021-12-16	2.429	2.429	2.277	2.368	592.05	56
2021-12-15	2.542	2.542	2.406	2.406	601.51	16
2021-12-14	2.451	2.451	2.451	2.451	612.86	1
2021-12-13	2.573	2.573	2.330	2.451	612.86	65
2021-12-10	2.414	2.557	2.414	2.557	639.34	44
2021-12-09	2.338	2.436	2.330	2.414	603.40	41
2021-12-08	2.580	2.580	2.330	2.535	633.66	39
2021-12-07	2.588	2.603	2.308	2.565	641.23	77
2021-12-06	2.550	2.588	2.467	2.573	643.12	74
2021-12-03	2.497	2.557	2.459	2.459	614.75	14
2021-12-02	2.603	2.603	2.467	2.497	624.20	29
2021-12-01	2.648	2.648	2.270	2.603	650.69	185
2021-11-30	2.724	2.724	2.716	2.716	679.06	28
2021-11-29	2.656	2.686	2.656	2.663	665.82	23
2021-11-26	2.520	2.663	2.512	2.656	663.93	125
2021-11-25	2.512	2.595	2.512	2.595	648.79	19
2021-11-24	2.482	2.656	2.482	2.656	663.93	149
2021-11-23	2.610	2.610	2.482	2.603	650.69	34
2021-11-22	2.610	2.610	2.610	2.610	652.58	5
2021-11-19	2.497	2.565	2.353	2.565	641.23	58
2021-11-18	2.520	2.573	2.414	2.573	643.12	73
2021-11-17	2.535	2.648	2.535	2.573	643.12	50
2021-11-16	2.573	2.996	2.520	2.535	633.66	208
2021-11-15	2.573	2.573	2.421	2.573	643.12	24
2021-11-12	2.489	2.573	2.346	2.573	643.12	136
2021-11-11	2.459	2.762	2.338	2.489	622.31	82
2021-11-10	2.459	2.459	2.459	2.459	614.75	12
2021-11-09	2.459	2.459	2.361	2.421	605.29	33
2021-11-08	2.346	2.459	2.346	2.459	614.75	45
2021-11-05	2.391	2.421	2.262	2.338	584.48	131
2021-11-04	2.308	2.323	2.308	2.323	580.70	12
2021-11-03	2.436	2.436	2.194	2.300	575.02	47
2021-11-02	2.497	2.497	2.315	2.444	610.96	85
2021-11-01	2.595	2.595	2.595	2.595	648.79	3
2021-10-29	2.497	2.595	2.497	2.595	648.79	31
2021-10-28	2.603	2.603	2.474	2.595	648.79	21
2021-10-27	2.595	2.603	2.497	2.603	650.69	70
2021-10-26	2.595	2.595	2.542	2.580	645.01	65
2021-10-25	2.610	2.610	2.270	2.497	624.20	327
2021-10-22	2.421	2.610	2.421	2.610	652.58	24
2021-10-21	2.421	2.421	2.421	2.421	605.29	34
2021-10-20	2.421	2.421	2.308	2.421	605.29	7
2021-10-19	2.421	2.421	2.421	2.421	605.29	3

← NewerPage 17 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.