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
2022-12-30 184.31 184.31 184.31 184.31 0.0M
2022-12-28 184.31 184.31 174.51 184.31 0.0M
2022-12-27 180.39 182.35 180.39 182.35 0.0M
2022-12-22 181.56 181.56 173.72 181.17 0.0M
2022-12-21 196.07 196.07 147.05 180.39 0.0M
2022-12-19 195.29 205.88 195.29 205.88 0.0M
2022-12-16 194.11 194.11 194.11 194.11 0.0M
2022-12-14 216.66 218.62 205.88 205.88 0.0M
2022-12-13 205.88 216.66 205.88 216.66 0.0M
2022-12-12 201.96 205.88 170.58 205.88 0.0M
2022-12-09 205.88 205.88 205.88 205.88 0.0M
2022-12-08 202.94 203.92 202.94 203.92 0.0M
2022-12-07 192.15 202.94 192.15 202.94 0.0M
2022-12-06 209.80 209.80 189.80 203.92 0.0M
2022-12-05 214.70 215.68 192.54 209.80 0.0M
2022-12-02 215.68 215.68 215.68 215.68 0.0M
2022-12-01 225.48 238.23 214.70 214.70 0.0M
2022-11-30 225.48 225.48 212.74 225.48 0.0M
2022-11-29 212.74 225.48 212.74 225.48 0.0M
2022-11-28 225.48 239.21 212.74 214.70 0.0M
2022-11-25 238.23 238.23 229.41 238.23 0.0M
2022-11-24 223.52 238.23 204.90 238.23 0.0M
2022-11-23 211.76 235.29 199.99 235.29 0.0M
2022-11-22 232.35 238.23 200.97 213.72 0.0M
2022-11-16 232.35 232.35 232.35 232.35 0.0M
2022-11-15 218.62 246.07 206.86 232.35 0.0M
2022-11-14 218.62 218.62 218.62 218.62 0.0M
2022-11-11 228.43 228.43 205.88 218.62 0.0M
2022-11-10 227.44 233.33 207.84 228.43 0.0M
2022-11-09 233.33 233.33 220.58 233.33 0.0M
2022-11-08 207.84 220.58 207.84 220.58 0.0M
2022-11-07 196.07 207.84 196.07 207.84 0.0M
2022-11-04 207.84 207.84 207.84 207.84 0.0M
2022-11-03 196.07 207.84 196.07 207.84 0.0M
2022-11-02 198.03 207.84 198.03 207.84 0.0M
2022-11-01 207.84 207.84 207.84 207.84 0.0M
2022-10-31 207.84 207.84 207.84 207.84 0.0M
2022-10-28 201.96 203.92 201.96 203.92 0.0M
2022-10-27 196.07 198.03 176.47 198.03 0.0M
2022-10-26 193.33 194.11 193.33 194.11 0.0M
2022-10-25 193.33 193.33 193.33 193.33 0.0M
2022-10-24 193.72 193.72 193.72 193.72 0.0M
2022-10-21 178.03 194.11 176.47 193.72 0.0M
2022-10-20 156.86 178.03 156.86 178.03 0.0M
2022-10-19 178.43 178.43 178.43 178.43 0.0M
2022-10-18 178.43 178.43 178.03 178.03 0.0M
2022-10-17 167.45 178.03 167.05 178.03 0.0M
2022-10-14 178.43 178.43 178.43 178.43 0.0M
2022-10-13 178.43 178.43 167.45 178.43 0.0M
2022-10-12 178.43 178.43 176.47 178.43 0.0M
2022-10-11 176.07 178.43 176.07 178.43 0.0M
2022-10-10 178.43 178.43 176.47 176.47 0.0M
2022-10-07 178.03 178.43 178.03 178.43 0.0M
2022-10-06 188.23 188.23 176.47 178.43 0.0M
2022-10-05 190.19 207.84 186.27 188.23 0.0M
2022-10-04 176.47 186.27 176.47 184.31 0.0M
2022-10-03 170.58 178.43 170.58 170.58 0.0M
2022-09-30 170.58 176.47 170.58 170.58 0.0M
2022-09-29 180.39 180.39 170.58 180.39 0.0M
2022-09-28 170.58 180.39 137.64 180.39 0.0M
2022-09-27 189.80 189.80 180.00 180.39 0.0M
2022-09-26 182.82 182.82 147.96 182.45 0.0M
2022-09-23 174.29 182.82 166.88 182.82 0.0M
2022-09-22 185.42 185.42 174.29 183.19 0.0M
2022-09-21 185.05 191.91 179.85 191.91 0.0M
2022-09-20 190.98 190.98 179.85 187.27 0.0M
2022-09-19 203.03 203.03 200.25 200.25 0.0M
2022-09-16 203.03 212.30 203.03 212.30 0.0M
2022-09-15 226.21 226.21 215.08 215.08 0.0M
2022-09-14 234.55 234.55 209.52 226.21 0.0M
2022-09-13 263.29 263.29 207.67 234.55 0.0M
2022-09-12 295.74 295.74 265.15 279.98 0.0M
2022-09-09 278.13 295.74 278.13 295.74 0.0M
2022-09-08 294.81 294.81 294.81 294.81 0.0M
2022-09-06 294.81 294.81 294.81 294.81 0.0M
2022-09-05 294.81 294.81 294.81 294.81 0.0M
2022-09-02 312.43 312.43 276.27 295.74 0.0M
2022-08-31 294.81 295.74 294.81 295.74 0.0M
2022-08-30 267.93 279.05 267.93 279.05 0.0M
2022-08-29 279.05 279.05 279.05 279.05 0.0M
2022-08-26 278.13 295.74 267.00 278.13 0.0M
2022-08-25 280.91 295.74 279.05 295.74 0.0M
2022-08-24 296.67 297.59 265.15 296.67 0.0M
2022-08-23 297.59 297.59 296.67 297.59 0.0M
2022-08-22 297.59 297.59 297.59 297.59 0.0M
2022-08-18 280.91 297.59 280.91 297.59 0.0M
2022-08-17 296.67 297.59 296.67 297.59 0.0M
2022-08-16 296.67 297.59 296.67 297.59 0.0M
2022-08-12 280.91 296.67 279.05 296.67 0.0M
2022-08-11 296.67 296.67 280.91 296.67 0.0M
2022-08-10 279.98 296.67 279.98 296.67 0.0M
2022-08-09 295.74 313.35 294.81 296.67 0.0M
2022-08-08 313.35 330.97 311.50 313.35 0.0M
2022-08-05 293.89 311.50 293.89 311.50 0.0M
2022-08-04 293.89 293.89 279.05 279.05 0.0M
2022-08-03 310.57 310.57 292.96 293.89 0.0M
2022-08-02 311.50 311.50 310.57 310.57 0.0M
2022-08-01 307.79 311.50 292.96 292.96 0.0M
2022-07-29 296.67 311.50 294.81 307.79 0.0M
2022-07-28 295.74 295.74 294.81 295.74 0.0M
2022-07-27 295.74 295.74 278.13 294.81 0.0M
2022-07-26 279.05 289.25 276.27 289.25 0.0M
2022-07-25 265.15 348.58 265.15 279.05 0.0M
2022-07-22 352.29 352.29 278.13 278.13 0.0M
2022-07-21 346.73 346.73 346.73 346.73 0.0M
2022-07-20 366.20 366.20 326.33 345.80 0.0M
2022-07-19 352.29 361.56 352.29 361.56 0.0M
2022-07-18 354.15 354.15 354.15 354.15 0.0M
2022-07-15 354.15 354.15 333.75 354.15 0.0M
2022-07-14 296.67 370.83 296.67 354.15 0.0M
2022-07-13 238.26 333.75 238.26 294.81 0.0M
2022-07-12 226.21 237.33 226.21 237.33 0.0M
2022-07-11 226.21 226.21 226.21 226.21 0.0M
2022-07-08 215.08 215.08 215.08 215.08 0.0M
2022-07-07 208.59 208.59 208.59 208.59 0.0M
2022-07-06 215.08 215.08 207.67 207.67 0.0M
2022-07-05 215.08 215.08 213.23 215.08 0.0M
2022-07-04 227.14 227.14 214.16 214.16 0.0M
2022-07-01 227.14 227.14 227.14 227.14 0.0M
2022-06-30 222.50 222.50 214.16 222.50 0.0M
2022-06-29 239.19 240.11 222.50 222.50 0.0M
2022-06-28 244.75 244.75 230.84 240.11 0.0M
2022-06-27 296.67 296.67 207.67 245.68 0.0M
2022-06-22 296.67 315.21 279.05 296.67 0.0M
2022-06-20 296.67 315.21 296.67 315.21 0.0M
2022-06-17 273.49 296.67 273.49 296.67 0.0M
2022-06-16 290.18 290.18 274.42 274.42 0.0M
2022-06-15 291.10 291.10 260.51 291.10 0.0M
2022-06-14 328.19 328.19 291.10 291.10 0.0M
2022-06-13 348.58 348.58 328.19 328.19 0.0M
2022-06-10 347.66 348.58 347.66 348.58 0.0M
2022-06-09 329.12 347.66 329.12 347.66 0.0M
2022-06-08 348.58 348.58 324.48 348.58 0.0M
2022-06-07 393.08 393.08 349.51 368.98 0.0M
2022-06-03 391.23 393.08 370.83 393.08 0.0M
2022-06-01 370.83 393.08 352.29 393.08 0.0M
2022-05-31 389.38 389.38 370.83 370.83 0.0M
2022-05-30 422.75 422.75 393.08 393.08 0.0M
2022-05-27 415.33 422.75 415.33 422.75 0.0M
2022-05-25 415.33 415.33 415.33 415.33 0.0M
2022-05-23 417.19 417.19 393.08 415.33 0.0M
2022-05-20 417.19 426.46 417.19 426.46 0.0M
2022-05-19 417.19 417.19 393.08 417.19 0.0M
2022-05-18 417.19 417.19 417.19 417.19 0.0M
2022-05-17 393.08 417.19 393.08 393.08 0.0M
2022-05-16 393.08 400.50 393.08 393.08 0.0M
2022-05-13 400.50 400.50 400.50 400.50 0.0M
2022-05-12 400.50 400.50 400.50 400.50 0.0M
2022-05-11 393.08 400.50 393.08 400.50 0.0M
2022-05-10 370.83 393.08 370.83 393.08 0.0M
2022-05-09 393.08 393.08 370.83 370.83 0.0M
2022-05-06 426.46 426.46 370.83 402.35 0.0M
2022-05-05 370.83 417.19 370.83 417.19 0.0M
2022-05-04 370.83 370.83 370.83 370.83 0.0M
2022-05-03 389.38 413.48 389.38 393.08 0.0M
2022-05-02 413.48 413.48 413.48 413.48 0.0M
2022-04-29 413.48 413.48 413.48 413.48 0.0M
2022-04-25 430.17 430.17 428.31 428.31 0.0M
2022-04-22 413.48 428.31 413.48 428.31 0.0M
2022-04-21 430.17 430.17 430.17 430.17 0.0M
2022-04-20 413.48 430.17 413.48 430.17 0.0M
2022-04-19 413.48 430.17 413.48 430.17 0.0M
2022-04-13 432.02 432.02 413.48 430.17 0.0M
2022-04-12 415.33 433.88 415.33 433.88 0.0M
2022-04-11 413.48 415.33 407.92 415.33 0.0M
2022-04-08 413.48 439.44 413.48 439.44 0.0M
2022-04-05 413.48 413.48 413.48 413.48 0.0M
2022-04-04 413.48 413.48 413.48 413.48 0.0M
2022-04-01 407.92 439.44 396.79 413.48 0.0M
2022-03-31 393.08 400.50 389.38 396.79 0.0M
2022-03-30 400.50 400.50 381.96 393.08 0.0M
2022-03-29 400.50 400.50 389.38 393.08 0.0M
2022-03-28 396.79 400.50 396.79 400.50 0.0M
2022-03-25 396.79 396.79 381.96 396.79 0.0M
2022-03-24 396.79 396.79 396.79 396.79 0.0M
2022-03-23 417.19 426.46 391.23 402.35 0.0M
2022-03-22 391.23 415.33 391.23 415.33 0.0M
2022-03-21 370.83 389.38 370.83 389.38 0.0M
2022-03-18 370.83 370.83 370.83 370.83 0.0M
2022-03-17 369.91 370.83 369.91 370.83 0.0M
2022-03-16 367.13 370.83 344.88 370.83 0.0M
2022-03-15 389.38 389.38 387.52 387.52 0.0M
2022-03-14 413.48 413.48 370.83 406.06 0.0M
2022-03-11 391.23 413.48 372.69 413.48 0.0M
2022-03-10 391.23 393.08 391.23 391.23 0.0M
2022-03-09 363.42 387.52 363.42 370.83 0.0M
2022-03-08 363.42 363.42 348.58 363.42 0.0M
2022-03-07 353.22 648.96 324.48 343.95 0.0M
2022-03-04 354.15 354.15 334.68 334.68 0.0M
2022-03-03 355.07 374.54 355.07 374.54 0.0M
2022-03-02 368.98 370.83 368.98 368.98 0.0M
2022-03-01 376.40 398.65 354.15 354.15 0.0M
2022-02-28 396.79 396.79 374.54 394.94 0.0M
2022-02-25 419.04 419.04 381.96 394.94 0.0M
2022-02-24 391.23 419.04 391.23 419.04 0.0M
2022-02-23 437.58 465.40 419.04 419.04 0.0M
2022-02-22 437.58 437.58 437.58 437.58 0.0M
2022-02-21 441.29 465.40 437.58 437.58 0.0M
2022-02-18 445.00 463.54 437.58 441.29 0.0M
2022-02-16 491.35 491.35 463.54 463.54 0.0M
2022-02-15 489.50 489.50 489.50 489.50 0.0M
2022-02-14 476.52 489.50 454.27 489.50 0.0M
2022-02-11 478.38 504.33 478.38 504.33 0.0M
2022-02-10 476.52 498.77 476.52 498.77 0.0M
2022-02-08 504.33 506.19 500.63 500.63 0.0M
2022-02-07 522.88 522.88 485.79 485.79 0.0M
2022-02-04 530.29 554.40 524.73 537.71 0.0M
2022-02-03 554.40 554.40 552.54 552.54 0.0M
2022-02-02 559.96 559.96 522.88 537.71 0.0M
2022-02-01 597.04 597.04 571.08 571.08 0.0M
2022-01-31 556.25 611.88 556.25 597.04 0.0M
2022-01-28 522.88 556.25 522.88 556.25 0.0M
2022-01-27 556.25 556.25 524.73 554.40 0.0M
2022-01-26 550.69 574.79 515.46 556.25 0.0M
2022-01-25 556.25 578.50 556.25 574.79 0.0M
2022-01-24 552.54 556.25 552.54 556.25 0.0M
2022-01-21 621.15 621.15 574.79 587.77 0.0M
2022-01-20 621.15 621.15 621.15 621.15 0.0M
2022-01-18 585.92 621.15 585.92 621.15 0.0M
2022-01-17 621.15 621.15 621.15 621.15 0.0M
2022-01-14 589.63 621.15 576.65 621.15 0.0M
2022-01-13 611.88 611.88 574.79 589.63 0.0M
2022-01-12 652.67 652.67 595.19 595.19 0.0M
2022-01-11 621.15 621.15 621.15 621.15 0.0M
2022-01-10 597.04 621.15 597.04 621.15 0.0M
2022-01-07 621.15 621.15 597.04 621.15 0.0M
2022-01-05 611.88 611.88 611.88 611.88 0.0M
2022-01-04 611.88 621.15 585.92 611.88 0.0M
2022-01-03 569.23 613.73 569.23 611.88 0.0M