Northern CapSek Ventures AB (publ) (NGM:CAPS)
Sweden · Delayed Price · Currency is SEK 7.10
-1.00 (-12.35%)
At close: Jul 24, 2026
NGM:CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -12.35% | 2 |
| Jul 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 4,017 |
| Jul 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 13.48% | 1,050 |
| Jul 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | 498 |
| Jul 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 2,972 |
| Jul 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 1 |
| Jul 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -11.39% | 3,225 |
| Jul 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 12.86% | 151 |
| Jul 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 26.13% | 1,686 |
| Jul 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -15.91% | 10,264 |
| Jul 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -10.20% | 1,800 |
| Jul 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -16.00% | 4 |
| Jun 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -7.89% | 124 |
| Jun 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 28.38% | 40 |
| Jun 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -10.84% | 274 |
| Jun 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,382 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 17.73% | 2,188 |
| Jun 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -8.44% | 1 |
| Jun 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -18.09% | 334 |
| Jun 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | 1,635 |
| Jun 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 293 |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 100 |
| Jun 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 1,991 |
| Jun 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 27.14% | 6,412 |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 3,652 |
| Jun 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | 110 |
| Jun 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -22.22% | 4,215 |
| Jun 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 28.57% | 1,981 |
| Jun 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 22.81% | 1,750 |
| May 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 102 |
| May 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 25 |
| May 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 1,106 |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 487 |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 27 |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -13.39% | 351 |
| May 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 22.12% | 68 |
| May 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -13.33% | 331 |
| May 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | 29 |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -13.85% | 4,829 |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 38 |
| May 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 18.18% | 1,556 |
| May 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.84% | 431 |
| Apr 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 667 |
| Apr 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -17.33% | 539 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 666 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -19.54% | 320 |
| Apr 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 40.32% | 574 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 5,103 |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | 529 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,054 |