Northern CapSek Ventures AB (publ) (NGM:CAPS)
Sweden · Delayed Price · Currency is SEK 18.50
+0.20 (1.09%)
At close: Sep 11, 2025
NGM:CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 15.68% | 3,557 |
| Sep 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2 |
| Sep 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | 239 |
| Sep 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 2 |
| Sep 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.58% | 11 |
| Sep 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 793 |
| Sep 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 3 |
| Sep 3, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | 1,630 |
| Sep 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 352 |
| Aug 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 481 |
| Aug 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | 29 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -13.68% | 298 |
| Aug 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 150 |
| Aug 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 24.21% | 91 |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 83 |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 259 |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -19.35% | 48 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 22.77% | 85 |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 4 |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | 82 |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 369 |
| Aug 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 129 |
| Aug 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 10 |
| Aug 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 4 |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -17.60% | 47 |
| Jul 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 98 |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 16.82% | 418 |
| Jul 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 1 |
| Jul 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 158 |
| Jul 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 15 |
| Jul 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 252 |
| Jul 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 84 |
| Jul 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -10.00% | 62 |
| Jul 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 13.21% | 10 |
| Jul 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -11.67% | 5 |
| Jul 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 39 |
| Jul 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | 110 |
| Jul 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 24.00% | 128 |
| Jul 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.54% | 342 |
| Jul 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | 47 |
| Jul 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 11 |
| Jul 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 405 |
| Jul 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | 1 |
| Jun 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3 |
| Jun 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -17.60% | 305 |
| Jun 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 19.05% | - |
| Jun 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -19.85% | 677 |
| Jun 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.80% | 5 |
| Jun 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | 284 |
| Jun 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | 734 |