Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	20.066	20.066	20.066	20.066	20.066	11
2025-07-02	19.680	23.153	19.680	20.066	20.066	420
2025-07-01	19.680	19.680	19.680	19.680	19.680	1
2025-06-30	19.873	19.873	19.873	19.873	19.873	3
2025-06-27	19.294	19.873	19.294	19.873	19.873	316
2025-06-25	25.082	25.082	24.118	24.118	24.118	73
2025-06-18	23.153	23.153	19.487	20.259	20.259	702
2025-06-16	25.275	25.275	25.275	25.275	25.275	5
2025-06-13	22.767	24.118	22.767	24.118	24.118	294
2025-06-12	24.118	24.118	22.960	22.960	22.960	761
2025-06-11	21.224	24.118	16.689	24.118	24.118	1,334
2025-06-10	20.452	21.995	16.497	21.224	21.224	1,038
2025-06-09	16.497	16.497	16.497	16.497	16.497	3
2025-06-05	16.400	16.400	16.400	16.400	16.400	20
2025-06-03	16.882	17.365	16.400	16.400	16.400	3,054
2025-06-02	20.452	20.452	20.259	20.259	20.259	5
2025-05-27	21.802	21.995	18.426	18.426	18.426	1,565
2025-05-26	20.259	20.259	20.259	20.259	20.259	303
2025-05-23	20.259	20.259	20.259	20.259	20.259	106
2025-05-19	20.259	20.259	20.259	20.259	20.259	10
2025-05-13	20.066	20.838	20.066	20.838	20.838	267
2025-05-12	19.487	20.066	19.487	20.066	20.066	27
2025-05-08	16.207	21.995	16.207	21.609	21.609	46
2025-05-06	19.294	20.259	16.593	20.259	20.259	188
2025-05-05	23.925	23.925	20.066	20.259	20.259	605
2025-05-02	24.118	24.118	24.118	24.118	24.118	114
2025-04-30	24.118	24.118	24.118	24.118	24.118	20
2025-04-29	21.609	24.118	21.609	24.118	24.118	21
2025-04-25	23.153	23.925	23.153	23.925	23.925	73
2025-04-24	23.925	24.118	23.925	23.925	23.925	329
2025-04-23	27.012	27.012	19.294	21.802	21.802	619
2025-04-22	0.093	0.093	0.077	0.092	22.912	3,455
2025-04-17	0.093	0.093	0.082	0.082	20.500	51
2025-04-16	0.079	0.096	0.079	0.095	23.635	341
2025-04-15	0.097	0.097	0.079	0.079	19.777	106
2025-04-14	0.101	0.101	0.086	0.099	24.841	335
2025-04-11	0.100	0.102	0.100	0.102	25.565	218
2025-04-10	0.100	0.100	0.078	0.100	25.082	243
2025-04-09	0.102	0.102	0.082	0.100	25.082	411
2025-04-03	0.111	0.111	0.079	0.079	19.777	22
2025-04-02	0.089	0.089	0.089	0.089	22.188	8
2025-04-01	0.092	0.092	0.092	0.092	22.912	0
2025-03-31	0.092	0.092	0.092	0.092	22.912	124
2025-03-28	0.093	0.097	0.093	0.097	24.118	156
2025-03-27	0.116	0.116	0.093	0.093	23.153	129
2025-03-26	0.114	0.115	0.114	0.115	28.700	240
2025-03-24	0.112	0.114	0.093	0.106	26.529	2,768
2025-03-20	0.128	0.128	0.127	0.127	31.835	23
2025-03-18	0.133	0.133	0.099	0.125	31.353	124
2025-03-17	0.119	0.131	0.119	0.131	32.800	342
2025-03-14	0.121	0.121	0.119	0.119	29.665	25
2025-03-13	0.104	0.104	0.102	0.102	25.565	715
2025-03-12	0.135	0.135	0.124	0.124	30.871	244
2025-03-11	0.123	0.123	0.101	0.106	26.529	862
2025-03-07	0.101	0.101	0.098	0.098	24.600	220
2025-03-05	0.113	0.113	0.101	0.107	26.771	91
2025-03-04	0.114	0.114	0.114	0.114	28.459	175
2025-03-03	0.121	0.121	0.115	0.115	28.700	21
2025-02-28	0.111	0.122	0.098	0.122	30.388	91
2025-02-27	0.122	0.122	0.122	0.122	30.388	6

← NewerPage 5 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.