Northern CapSek Ventures historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	0.271	0.305	0.271	0.305	76.264	127
2024-04-03	0.288	0.288	0.271	0.288	72.027	5
2024-04-02	0.288	0.288	0.288	0.288	72.027	6
2024-03-28	0.288	0.288	0.288	0.288	72.027	31
2024-03-27	0.254	0.288	0.254	0.288	72.027	49
2024-03-25	0.254	0.286	0.254	0.286	71.603	109
2024-03-22	0.286	0.286	0.286	0.286	71.603	18
2024-03-21	0.256	0.288	0.256	0.288	72.027	112
2024-03-20	0.271	0.271	0.263	0.263	65.672	37
2024-03-19	0.295	0.303	0.271	0.271	67.790	96
2024-03-18	0.295	0.295	0.295	0.295	73.722	12
2024-03-15	0.280	0.280	0.280	0.280	69.909	25
2024-03-14	0.237	0.297	0.237	0.263	65.672	249
2024-03-12	0.241	0.271	0.237	0.271	67.790	176
2024-03-08	0.314	0.314	0.193	0.271	67.790	405
2024-03-07	0.314	0.314	0.314	0.314	78.382	2
2024-03-05	0.315	0.346	0.315	0.346	86.432	13
2024-03-04	0.322	0.339	0.322	0.339	84.738	52
2024-03-01	0.314	0.331	0.298	0.331	82.619	76
2024-02-28	0.346	0.346	0.346	0.346	86.432	7
2024-02-27	0.322	0.346	0.322	0.346	86.432	38
2024-02-26	0.346	0.346	0.314	0.314	78.382	9
2024-02-23	0.322	0.322	0.314	0.314	78.382	13
2024-02-22	0.332	0.351	0.332	0.332	83.043	102
2024-02-21	0.322	0.322	0.322	0.322	80.501	47
2024-02-20	0.339	0.354	0.339	0.339	84.738	70
2024-02-19	0.322	0.322	0.322	0.322	80.501	24
2024-02-16	0.288	0.322	0.288	0.322	80.501	4
2024-02-15	0.297	0.307	0.288	0.307	76.688	34
2024-02-12	0.310	0.314	0.310	0.314	78.382	90
2024-02-09	0.276	0.308	0.276	0.308	77.111	2
2024-02-08	0.276	0.290	0.276	0.280	69.909	58
2024-02-06	0.297	0.297	0.297	0.297	74.146	47
2024-02-05	0.263	0.297	0.263	0.297	74.146	25
2024-02-02	0.280	0.297	0.280	0.297	74.146	151
2024-02-01	0.281	0.288	0.281	0.288	72.027	35
2024-01-31	0.303	0.314	0.303	0.314	78.382	178
2024-01-30	0.280	0.280	0.280	0.280	69.909	1
2024-01-29	0.303	0.303	0.303	0.303	75.840	5
2024-01-26	0.292	0.303	0.288	0.303	75.840	113
2024-01-19	0.288	0.302	0.288	0.302	75.417	48
2024-01-18	0.320	0.320	0.320	0.320	80.077	7
2024-01-16	0.288	0.293	0.288	0.293	73.298	102
2024-01-15	0.290	0.314	0.290	0.314	78.382	31
2024-01-12	0.332	0.332	0.297	0.322	80.501	260
2024-01-11	0.305	0.332	0.305	0.332	83.043	26
2024-01-10	0.310	0.315	0.310	0.315	78.806	24
2024-01-09	0.314	0.320	0.314	0.320	80.077	155
2024-01-08	0.305	0.322	0.305	0.322	80.501	113
2024-01-05	0.331	0.331	0.331	0.331	82.619	18
2024-01-04	0.329	0.329	0.329	0.329	82.196	15
2024-01-03	0.322	0.332	0.300	0.331	82.619	420
2024-01-02	0.347	0.347	0.347	0.347	86.856	0
2023-12-29	0.347	0.347	0.347	0.347	86.856	5
2023-12-28	0.295	0.363	0.295	0.347	86.856	421
2023-12-27	0.339	0.364	0.339	0.364	91.093	14
2023-12-22	0.331	0.356	0.324	0.356	88.975	44
2023-12-21	0.322	0.364	0.297	0.364	91.093	187
2023-12-20	0.331	0.331	0.314	0.322	80.501	125
2023-12-19	0.364	0.364	0.364	0.364	91.093	9

← NewerPage 9 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.