Northern CapSek Ventures AB (publ) (NGM:CAPS)
Sweden · Delayed Price · Currency is SEK 7.20
+0.60 (9.09%)
At close: Sep 24, 2026
NGM:CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | 120 |
| Sep 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 6,915 |
| Sep 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -13.38% | 3,102 |
| Sep 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.99% | 539 |
| Sep 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 15.97% | 23,523 |
| Sep 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 490 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -8.28% | 1,160 |
| Sep 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 18.94% | 2,882 |
| Sep 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.69% | 6 |
| Sep 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | 1,114 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -11.69% | 8,019 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 553 |
| Aug 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 2,105 |
| Aug 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -18.56% | 11,300 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 8.99% | 3,549 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 17.88% | 9,003 |
| Aug 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -11.18% | 3,792 |
| Aug 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 9.68% | 50 |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -8.82% | 10,291 |
| Aug 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 37,457 |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12.68% | 1,710 |
| Aug 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | 1,402 |
| Aug 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,000 |
| Aug 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 13.43% | 1,129 |
| Aug 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 44 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 273 |
| Jul 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.38% | 36 |
| Jul 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,028 |
| 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 |