Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.100	16.100	16.100	16.100	16.100	201
2025-10-20	18.000	18.000	16.100	16.100	16.100	853
2025-10-17	18.000	18.000	16.500	17.900	17.900	12
2025-10-16	18.800	18.800	14.000	18.800	18.800	1,012
2025-10-14	16.400	16.400	16.400	16.400	16.400	1
2025-10-10	19.294	19.294	19.198	19.294	19.294	7,776
2025-10-09	20.259	20.259	20.259	20.259	20.259	174
2025-10-08	19.680	20.259	19.680	20.259	20.259	865
2025-10-07	22.767	26.047	22.767	26.047	26.047	233
2025-10-06	26.047	26.047	26.047	26.047	26.047	211
2025-10-03	27.012	27.012	26.626	26.626	26.626	180
2025-10-02	20.452	26.047	20.259	26.047	26.047	153
2025-09-30	22.574	27.977	19.873	27.012	27.012	716
2025-09-26	27.784	27.784	27.784	27.784	27.784	233
2025-09-25	27.591	27.977	24.504	27.977	27.977	642
2025-09-23	24.118	27.784	24.118	27.784	27.784	74
2025-09-22	25.661	27.977	23.153	27.784	27.784	1,331
2025-09-19	25.854	25.854	25.468	25.468	25.468	773
2025-09-18	23.153	26.433	21.802	21.802	21.802	401
2025-09-17	25.468	31.257	22.574	23.153	23.153	1,387
2025-09-16	20.645	20.645	20.645	20.645	20.645	261
2025-09-15	20.645	30.292	20.645	20.645	20.645	3,687
2025-09-12	17.847	17.847	17.847	17.847	17.847	2
2025-09-11	17.847	17.847	17.847	17.847	17.847	248
2025-09-09	17.654	17.654	17.654	17.654	17.654	2
2025-09-08	17.654	17.654	17.654	17.654	17.654	11
2025-09-05	19.101	19.101	19.101	19.101	19.101	822
2025-09-04	19.101	19.101	19.101	19.101	19.101	3
2025-09-03	21.031	21.031	19.101	19.101	19.101	1,690
2025-09-02	22.188	22.188	19.680	19.680	19.680	365
2025-08-29	19.101	19.294	19.101	19.294	19.294	499
2025-08-28	19.101	19.101	19.101	19.101	19.101	30
2025-08-27	22.381	22.381	19.487	19.487	19.487	309
2025-08-26	19.101	22.574	19.101	22.574	22.574	155
2025-08-22	22.767	22.767	22.767	22.767	22.767	94
2025-08-19	18.329	18.329	18.329	18.329	18.329	86
2025-08-18	19.873	19.873	19.294	19.294	19.294	268
2025-08-15	19.294	19.294	19.294	19.294	19.294	50
2025-08-14	18.908	23.925	18.908	23.925	23.925	88
2025-08-13	19.487	19.487	19.487	19.487	19.487	4
2025-08-12	19.487	19.487	19.487	19.487	19.487	85
2025-08-07	20.452	20.452	20.452	20.452	20.452	382
2025-08-06	20.066	20.066	20.066	20.066	20.066	134
2025-08-04	19.680	19.680	19.680	19.680	19.680	10
2025-08-01	19.487	19.487	19.487	19.487	19.487	4
2025-07-31	24.118	24.118	19.680	19.873	19.873	49
2025-07-30	23.153	24.118	23.153	24.118	24.118	102
2025-07-28	20.645	20.645	20.645	20.645	20.645	1
2025-07-23	20.452	20.452	20.452	20.452	20.452	164
2025-07-22	20.838	20.838	20.838	20.838	20.838	16
2025-07-21	23.153	23.153	21.224	21.224	21.224	261
2025-07-18	20.838	20.838	19.873	20.838	20.838	87
2025-07-17	21.802	21.802	20.838	20.838	20.838	64
2025-07-16	23.153	23.153	23.153	23.153	23.153	10
2025-07-15	19.873	20.452	19.873	20.452	20.452	5
2025-07-11	23.153	23.153	23.153	23.153	23.153	40
2025-07-10	21.224	23.732	21.224	22.767	22.767	114
2025-07-09	24.118	24.118	23.925	23.925	23.925	133
2025-07-07	23.346	23.346	19.294	19.294	19.294	355
2025-07-04	20.645	20.645	20.645	20.645	20.645	49

← NewerPage 4 of 18 · 1,022 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.