Northern CapSek Ventures AB (publ) (NGM:CAPS)
Sweden · Delayed Price · Currency is SEK 6.50
+1.00 (18.18%)
At close: May 5, 2026
NGM:CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -26.97% | 6,915 |
| Apr 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.71% | 3,256 |
| Apr 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 30.77% | 63 |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 23 |
| Mar 31, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -12.16% | 221 |
| Mar 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 1,091 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -13.29% | 1,138 |
| Mar 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 14.57% | 85 |
| Mar 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 25 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 1,153 |
| Mar 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -22.11% | 1,305 |
| Mar 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 1,350 |
| Mar 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 10 |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 30.14% | 102 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 8 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 84 |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 742 |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 170 |
| Mar 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 310 |
| Mar 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -9.40% | 4,301 |
| Mar 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 188 |
| Mar 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 536 |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 123 |
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 2,355 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | 100 |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 23.39% | 2,437 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -15.65% | 1,100 |
| Feb 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 205 |
| Feb 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 424 |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 2,658 |
| Feb 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -6.79% | 6,309 |
| Feb 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | 2,820 |
| Feb 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | 5,404 |
| Feb 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | 39 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 7.32% | 76 |
| Feb 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,441 |
| Jan 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 247 |
| Jan 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.62% | 1,500 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Jan 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 45 |