Northern CapSek Ventures AB

CAPSE
🏛️ sweden →
28.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 613.73 613.73 608.17 608.17 0.0M
2021-12-29 615.58 615.58 582.21 613.73 0.0M
2021-12-28 548.83 693.46 548.83 615.58 0.0M
2021-12-27 580.35 580.35 552.54 580.35 0.0M
2021-12-23 565.52 582.21 524.73 580.35 0.0M
2021-12-22 556.25 582.21 556.25 582.21 0.0M
2021-12-21 578.50 582.21 556.25 582.21 0.0M
2021-12-20 563.67 576.65 561.81 576.65 0.0M
2021-12-17 580.35 589.63 563.67 585.92 0.0M
2021-12-16 595.19 595.19 558.10 580.35 0.0M
2021-12-15 623.00 623.00 589.63 589.63 0.0M
2021-12-14 600.75 600.75 600.75 600.75 0.0M
2021-12-13 630.42 630.42 571.08 600.75 0.0M
2021-12-10 591.48 626.71 591.48 626.71 0.0M
2021-12-09 572.94 597.04 571.08 591.48 0.0M
2021-12-08 632.27 632.27 571.08 621.15 0.0M
2021-12-07 634.13 637.83 565.52 628.56 0.0M
2021-12-06 624.86 634.13 604.46 630.42 0.0M
2021-12-03 611.88 626.71 602.61 602.61 0.0M
2021-12-02 637.83 637.83 604.46 611.88 0.0M
2021-12-01 648.96 648.96 556.25 637.83 0.0M
2021-11-30 667.50 667.50 665.65 665.65 0.0M
2021-11-29 650.81 658.23 650.81 652.67 0.0M
2021-11-26 617.44 652.67 615.58 650.81 0.0M
2021-11-25 615.58 635.98 615.58 635.98 0.0M
2021-11-24 608.17 650.81 608.17 650.81 0.0M
2021-11-23 639.69 639.69 608.17 637.83 0.0M
2021-11-22 639.69 639.69 639.69 639.69 0.0M
2021-11-19 611.88 628.56 576.65 628.56 0.0M
2021-11-18 617.44 630.42 591.48 630.42 0.0M
2021-11-17 621.15 648.96 621.15 630.42 0.0M
2021-11-16 630.42 734.25 617.44 621.15 0.0M
2021-11-15 630.42 630.42 593.33 630.42 0.0M
2021-11-12 610.02 630.42 574.79 630.42 0.0M
2021-11-11 602.61 676.77 572.94 610.02 0.0M
2021-11-10 602.61 602.61 602.61 602.61 0.0M
2021-11-09 602.61 602.61 578.50 593.33 0.0M
2021-11-08 574.79 602.61 574.79 602.61 0.0M
2021-11-05 585.92 593.33 554.40 572.94 0.0M
2021-11-04 565.52 569.23 565.52 569.23 0.0M
2021-11-03 597.04 597.04 537.71 563.67 0.0M
2021-11-02 611.88 611.88 567.38 598.90 0.0M
2021-11-01 635.98 635.98 635.98 635.98 0.0M
2021-10-29 611.88 635.98 611.88 635.98 0.0M
2021-10-28 637.83 637.83 606.31 635.98 0.0M
2021-10-27 635.98 637.83 611.88 637.83 0.0M
2021-10-26 635.98 635.98 623.00 632.27 0.0M
2021-10-25 639.69 639.69 556.25 611.88 0.0M
2021-10-22 593.33 639.69 593.33 639.69 0.0M
2021-10-21 593.33 593.33 593.33 593.33 0.0M
2021-10-20 593.33 593.33 565.52 593.33 0.0M
2021-10-19 593.33 593.33 593.33 593.33 0.0M
2021-10-18 578.50 593.33 574.79 591.48 0.0M
2021-10-15 559.96 578.50 546.98 578.50 0.0M
2021-10-14 574.79 584.06 574.79 584.06 0.0M
2021-10-13 585.92 585.92 559.96 585.92 0.0M
2021-10-12 587.77 587.77 585.92 585.92 0.0M
2021-10-11 595.19 595.19 559.96 574.79 0.0M
2021-10-08 632.27 632.27 610.02 626.71 0.0M
2021-10-07 635.98 635.98 635.98 635.98 0.0M
2021-10-06 645.25 645.25 567.38 637.83 0.0M
2021-10-05 628.56 661.94 628.56 647.11 0.0M
2021-10-04 669.36 669.36 632.27 667.50 0.0M
2021-10-01 648.96 682.33 632.27 665.65 0.0M
2021-09-30 658.23 686.04 648.96 686.04 0.0M
2021-09-29 669.36 686.04 669.36 686.04 0.0M
2021-09-28 660.08 660.08 660.08 660.08 0.0M
2021-09-27 648.96 660.08 648.96 660.08 0.0M
2021-09-24 665.65 667.50 630.42 645.25 0.0M
2021-09-23 663.79 665.65 632.27 665.65 0.0M
2021-09-22 667.50 667.50 632.27 665.65 0.0M
2021-09-21 667.50 667.50 667.50 667.50 0.0M
2021-09-20 661.94 669.36 632.27 661.94 0.0M
2021-09-17 663.79 663.79 632.27 661.94 0.0M
2021-09-16 661.94 663.79 641.54 661.94 0.0M
2021-09-15 632.27 648.96 630.42 648.96 0.0M
2021-09-14 663.79 663.79 630.42 650.81 0.0M
2021-09-13 665.65 665.65 665.65 665.65 0.0M
2021-09-10 632.27 665.65 632.27 663.79 0.0M
2021-09-09 667.50 667.50 667.50 667.50 0.0M
2021-09-08 660.08 687.90 632.27 667.50 0.0M
2021-09-07 689.75 689.75 689.75 689.75 0.0M
2021-09-06 686.04 689.75 686.04 689.75 0.0M
2021-09-03 686.04 686.04 686.04 686.04 0.0M
2021-09-02 686.04 686.04 648.96 686.04 0.0M
2021-09-01 686.04 686.04 686.04 686.04 0.0M
2021-08-31 686.04 686.04 686.04 686.04 0.0M
2021-08-30 689.75 689.75 686.04 686.04 0.0M
2021-08-27 665.65 715.71 648.96 686.04 0.0M
2021-08-26 634.13 667.50 634.13 665.65 0.0M
2021-08-25 667.50 667.50 667.50 667.50 0.0M
2021-08-24 648.96 667.50 648.96 667.50 0.0M
2021-08-23 630.42 648.96 630.42 648.96 0.0M
2021-08-20 613.73 658.23 611.88 658.23 0.0M
2021-08-19 658.23 658.23 630.42 648.96 0.0M
2021-08-18 658.23 658.23 624.86 650.81 0.0M
2021-08-17 648.96 648.96 648.96 648.96 0.0M
2021-08-16 689.75 689.75 648.96 648.96 0.0M
2021-08-13 645.25 704.58 613.73 652.67 0.0M
2021-08-12 611.88 648.96 611.88 648.96 0.0M
2021-08-11 648.96 648.96 615.58 645.25 0.0M
2021-08-10 630.42 645.25 611.88 645.25 0.0M
2021-08-09 669.36 704.58 645.25 667.50 0.0M
2021-08-06 611.88 648.96 611.88 648.96 0.0M
2021-08-05 610.02 635.98 610.02 630.42 0.0M
2021-08-04 610.02 635.98 610.02 635.98 0.0M
2021-08-03 643.40 643.40 610.02 639.69 0.0M
2021-08-02 639.69 643.40 610.02 643.40 0.0M
2021-07-30 611.88 645.25 610.02 639.69 0.0M
2021-07-29 645.25 645.25 639.69 645.25 0.0M
2021-07-28 643.40 645.25 643.40 645.25 0.0M
2021-07-27 648.96 648.96 610.02 645.25 0.0M
2021-07-26 611.88 648.96 576.65 648.96 0.0M
2021-07-23 611.88 615.58 580.35 611.88 0.0M
2021-07-22 613.73 613.73 611.88 611.88 0.0M
2021-07-21 572.94 593.33 567.38 593.33 0.0M
2021-07-20 645.25 645.25 574.79 584.06 0.0M
2021-07-19 669.36 669.36 611.88 648.96 0.0M
2021-07-16 630.42 689.75 630.42 669.36 0.0M
2021-07-15 667.50 704.58 658.23 667.50 0.0M
2021-07-14 658.23 708.29 658.23 708.29 0.0M
2021-07-13 648.96 658.23 648.96 658.23 0.0M
2021-07-12 639.69 648.96 623.00 648.96 0.0M
2021-07-09 626.71 639.69 626.71 639.69 0.0M
2021-07-08 621.15 639.69 621.15 639.69 0.0M
2021-07-07 628.56 658.23 576.65 619.29 0.0M
2021-07-06 680.48 680.48 628.56 660.08 0.0M
2021-07-05 648.96 667.50 630.42 650.81 0.0M
2021-07-02 667.50 669.36 630.42 648.96 0.0M
2021-07-01 658.23 723.13 630.42 667.50 0.0M
2021-06-30 658.23 658.23 619.29 658.23 0.0M
2021-06-29 667.50 667.50 445.00 658.23 0.0M
2021-06-28 628.56 702.73 624.86 665.65 0.0M
2021-06-24 628.56 628.56 628.56 628.56 0.0M
2021-06-23 632.27 632.27 610.02 621.15 0.0M
2021-06-22 648.96 648.96 611.88 632.27 0.0M
2021-06-21 667.50 667.50 611.88 648.96 0.0M
2021-06-18 613.73 667.50 613.73 667.50 0.0M
2021-06-17 602.61 611.88 593.33 611.88 0.0M
2021-06-16 611.88 621.15 584.06 621.15 0.0M
2021-06-15 584.06 611.88 584.06 611.88 0.0M
2021-06-14 621.15 621.15 584.06 617.44 0.0M
2021-06-11 628.56 628.56 626.71 626.71 0.0M
2021-06-10 648.96 648.96 610.02 635.98 0.0M
2021-06-09 645.25 645.25 645.25 645.25 0.0M
2021-06-08 648.96 648.96 611.88 645.25 0.0M
2021-06-07 674.92 674.92 632.27 648.96 0.0M
2021-06-04 648.96 674.92 630.42 667.50 0.0M
2021-06-03 639.69 676.77 621.15 637.83 0.0M
2021-06-02 606.31 628.56 606.31 628.56 0.0M
2021-06-01 626.71 630.42 626.71 628.56 0.0M
2021-05-31 619.29 648.96 593.33 626.71 0.0M
2021-05-28 619.29 647.11 619.29 619.29 0.0M
2021-05-27 648.96 648.96 613.73 648.96 0.0M
2021-05-26 648.96 648.96 648.96 648.96 0.0M
2021-05-24 647.11 699.02 613.73 648.96 0.0M
2021-05-21 617.44 647.11 617.44 647.11 0.0M
2021-05-20 648.96 648.96 611.88 630.42 0.0M
2021-05-19 652.67 652.67 630.42 630.42 0.0M
2021-05-18 648.96 652.67 611.88 652.67 0.0M
2021-05-17 648.96 648.96 615.58 647.11 0.0M
2021-05-14 648.96 674.92 648.96 648.96 0.0M
2021-05-12 639.69 648.96 635.98 648.96 0.0M
2021-05-11 647.11 648.96 630.42 630.42 0.0M
2021-05-10 648.96 648.96 619.29 619.29 0.0M
2021-05-07 645.25 645.25 619.29 645.25 0.0M
2021-05-06 639.69 658.23 611.88 611.88 0.0M
2021-05-05 667.50 676.77 641.54 676.77 0.0M
2021-05-04 676.77 682.33 648.96 667.50 0.0M
2021-05-03 702.73 702.73 676.77 676.77 0.0M
2021-04-30 723.13 723.13 686.04 697.17 0.0M
2021-04-29 741.67 812.13 695.31 721.27 0.0M
2021-04-28 908.54 908.54 852.92 906.69 0.0M
2021-04-27 964.17 964.17 908.54 908.54 0.0M
2021-04-26 847.36 982.71 847.36 979.00 0.0M
2021-04-23 797.29 826.96 778.75 815.83 0.0M
2021-04-22 834.38 856.63 834.38 834.38 0.0M
2021-04-21 865.90 865.90 812.13 865.90 0.0M
2021-04-20 852.92 867.75 834.38 865.90 0.0M
2021-04-19 880.73 880.73 704.58 871.46 0.0M
2021-04-16 902.98 904.83 834.38 871.46 0.0M
2021-04-15 873.31 875.17 869.61 871.46 0.0M
2021-04-14 914.11 914.11 843.65 880.73 0.0M
2021-04-13 945.63 945.63 890.00 908.54 0.0M
2021-04-12 982.71 982.71 927.08 945.63 0.0M
2021-04-09 927.08 997.54 908.54 982.71 0.0M
2021-04-08 927.08 960.46 927.08 960.46 0.0M
2021-04-07 960.46 960.46 891.86 945.63 0.0M
2021-04-06 964.17 971.58 930.79 971.58 0.0M
2021-04-01 927.08 964.17 917.81 964.17 0.0M
2021-03-31 982.71 986.42 927.08 927.08 0.0M
2021-03-30 979.00 1,004.96 927.08 982.71 0.0M
2021-03-29 964.17 1,019.79 956.75 971.58 0.0M
2021-03-26 1,019.79 1,019.79 871.46 964.17 0.0M
2021-03-25 923.38 1,108.79 923.38 1,001.25 0.0M
2021-03-24 949.33 1,019.79 836.23 897.42 0.0M
2021-03-23 927.08 949.33 908.54 927.08 0.0M
2021-03-22 927.08 975.29 871.46 899.27 0.0M
2021-03-19 927.08 927.08 908.54 927.08 0.0M
2021-03-18 852.92 953.04 852.92 908.54 0.0M
2021-03-17 1,001.25 1,001.25 852.92 852.92 0.0M
2021-03-16 1,064.29 1,064.29 964.17 986.42 0.0M
2021-03-15 982.71 1,075.42 960.46 1,075.42 0.0M
2021-03-12 1,019.79 1,045.75 890.00 1,045.75 0.0M
2021-03-11 1,045.75 1,316.46 797.29 1,019.79 0.0M
2021-03-10 856.21 884.44 815.44 884.44 0.0M
2021-03-09 815.44 815.44 815.44 815.44 0.0M
2021-03-08 784.08 809.17 784.08 784.08 0.0M
2021-03-05 843.67 843.67 784.08 784.08 0.0M
2021-03-04 900.12 900.12 840.53 840.53 0.0M
2021-03-03 849.94 865.62 799.76 815.44 0.0M
2021-03-02 796.62 815.44 796.62 815.44 0.0M
2021-03-01 784.08 878.17 784.08 827.99 0.0M
2021-02-26 815.44 815.44 768.40 768.40 0.0M
2021-02-25 799.76 812.30 799.76 812.30 0.0M
2021-02-24 784.08 784.08 784.08 784.08 0.0M
2021-02-23 815.44 815.44 740.17 768.40 0.0M
2021-02-22 878.17 878.17 784.08 815.44 0.0M
2021-02-19 878.17 878.17 799.76 878.17 0.0M
2021-02-18 878.17 878.17 878.17 878.17 0.0M
2021-02-17 878.17 878.17 878.17 878.17 0.0M
2021-02-16 878.17 878.17 846.80 862.48 0.0M
2021-02-15 862.48 909.53 862.48 884.44 0.0M
2021-02-12 878.17 906.39 862.48 862.48 0.0M
2021-02-11 909.53 909.53 827.99 878.17 0.0M
2021-02-10 865.62 931.48 846.80 912.67 0.0M
2021-02-09 846.80 862.48 771.53 831.12 0.0M
2021-02-08 987.94 987.94 940.89 965.98 0.0M
2021-02-05 1,034.98 1,097.71 1,034.98 1,034.98 0.0M
2021-02-04 1,019.30 1,019.30 1,003.62 1,019.30 0.0M
2021-02-03 956.57 1,034.98 956.57 1,003.62 0.0M
2021-02-02 940.89 956.57 940.89 956.57 0.0M
2021-02-01 991.07 991.07 925.21 940.89 0.0M
2021-01-29 1,066.35 1,066.35 1,031.85 1,031.85 0.0M
2021-01-28 1,097.71 1,097.71 940.89 1,066.35 0.0M
2021-01-27 1,157.30 1,157.30 1,157.30 1,157.30 0.0M
2021-01-26 1,082.03 1,160.43 1,082.03 1,157.30 0.0M
2021-01-25 1,107.12 1,135.34 1,097.71 1,097.71 0.0M
2021-01-22 1,129.07 1,129.07 1,107.12 1,107.12 0.0M
2021-01-21 1,122.80 1,122.80 1,122.80 1,122.80 0.0M
2021-01-20 1,113.39 1,122.80 1,113.39 1,122.80 0.0M
2021-01-19 1,122.80 1,129.07 1,113.39 1,129.07 0.0M
2021-01-18 1,129.07 1,129.07 1,110.25 1,122.80 0.0M
2021-01-15 1,125.93 1,176.12 1,107.12 1,107.12 0.0M
2021-01-14 1,285.89 1,285.89 1,107.12 1,125.93 0.0M
2021-01-13 1,176.12 1,395.66 1,176.12 1,339.20 0.0M
2021-01-12 1,179.25 1,194.93 1,132.21 1,176.12 0.0M
2021-01-11 1,285.89 1,285.89 1,207.48 1,207.48 0.0M
2021-01-08 1,254.52 1,379.98 1,129.07 1,285.89 0.0M
2021-01-07 862.48 1,285.89 862.48 1,223.16 0.0M
2021-01-05 893.85 950.30 893.85 893.85 0.0M
2021-01-04 884.44 915.80 862.48 915.80 0.0M