Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	0.254	0.254	0.234	0.246	61.435	99
2024-07-12	0.231	0.271	0.231	0.254	63.553	264
2024-07-11	0.246	0.253	0.237	0.253	63.130	97
2024-07-10	0.246	0.271	0.246	0.271	67.790	20
2024-07-09	0.246	0.246	0.246	0.246	61.435	8
2024-07-05	0.264	0.264	0.264	0.264	66.095	2
2024-07-04	0.254	0.254	0.246	0.254	63.553	40
2024-07-03	0.270	0.270	0.270	0.270	67.366	5
2024-06-28	0.278	0.278	0.275	0.275	68.638	65
2024-06-27	0.254	0.270	0.254	0.270	67.366	6
2024-06-26	0.254	0.254	0.254	0.254	63.553	4
2024-06-25	0.247	0.270	0.247	0.254	63.553	31
2024-06-24	0.251	0.251	0.251	0.251	62.706	94
2024-06-19	0.263	0.278	0.254	0.278	69.485	248
2024-06-17	0.280	0.288	0.280	0.288	72.027	49
2024-06-14	0.254	0.280	0.239	0.271	67.790	424
2024-06-13	0.237	0.253	0.220	0.253	63.130	413
2024-06-12	0.237	0.237	0.237	0.237	59.316	21
2024-06-11	0.246	0.270	0.246	0.270	67.366	18
2024-06-10	0.246	0.261	0.246	0.261	65.248	16
2024-06-05	0.280	0.281	0.263	0.263	65.672	140
2024-06-04	0.281	0.281	0.281	0.281	70.332	79
2024-05-31	0.280	0.297	0.280	0.297	74.146	146
2024-05-30	0.312	0.312	0.312	0.312	77.959	12
2024-05-29	0.297	0.312	0.297	0.312	77.959	53
2024-05-28	0.305	0.312	0.271	0.297	74.146	344
2024-05-27	0.298	0.298	0.298	0.298	74.569	87
2024-05-24	0.288	0.288	0.271	0.280	69.909	218
2024-05-23	0.312	0.312	0.254	0.286	71.603	404
2024-05-22	0.297	0.331	0.297	0.305	76.264	163
2024-05-21	0.314	0.325	0.314	0.322	80.501	119
2024-05-20	0.322	0.331	0.290	0.331	82.619	892
2024-05-17	0.344	0.344	0.344	0.344	86.009	41
2024-05-16	0.353	0.353	0.331	0.331	82.619	101
2024-05-15	0.332	0.354	0.332	0.354	88.551	23
2024-05-14	0.320	0.364	0.320	0.339	84.738	629
2024-05-13	0.361	0.361	0.297	0.320	80.077	337
2024-05-10	0.339	0.347	0.322	0.347	86.856	197
2024-05-08	0.371	0.371	0.347	0.359	89.822	147
2024-05-07	0.371	0.371	0.371	0.371	92.788	30
2024-05-03	0.347	0.358	0.347	0.358	89.398	59
2024-05-02	0.341	0.370	0.339	0.370	92.364	50
2024-04-30	0.373	0.373	0.356	0.356	88.975	94
2024-04-29	0.364	0.368	0.349	0.368	91.940	357
2024-04-26	0.349	0.390	0.347	0.390	97.448	403
2024-04-25	0.347	0.380	0.347	0.380	94.906	317
2024-04-24	0.339	0.381	0.339	0.381	95.330	253
2024-04-23	0.339	0.353	0.339	0.353	88.127	1,750
2024-04-22	0.364	0.364	0.364	0.364	91.093	35
2024-04-19	0.354	0.354	0.331	0.347	86.856	265
2024-04-18	0.339	0.359	0.339	0.359	89.822	816
2024-04-17	0.361	0.361	0.339	0.356	88.975	602
2024-04-16	0.356	0.370	0.346	0.370	92.364	117
2024-04-15	0.370	0.373	0.347	0.373	93.211	207
2024-04-12	0.378	0.378	0.351	0.370	92.364	180
2024-04-11	0.398	0.407	0.353	0.363	90.669	1,158
2024-04-10	0.385	0.398	0.373	0.398	99.567	230
2024-04-09	0.449	0.449	0.381	0.405	101.26	279
2024-04-08	0.410	0.593	0.347	0.422	105.50	3,308
2024-04-05	0.305	0.314	0.305	0.314	78.382	115

← NewerPage 8 of 17 · 1,018 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.