Northern CapSek Ventures AB (publ) (NGM:CAPS)
Sweden
· Delayed Price · Currency is SEK 10.20
-0.10 (-0.97%)
At close: Dec 3, 2025
NGM:CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 9.80% | 200 |
| Dec 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 1,515 |
| Dec 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 9 |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -15.97% | 8 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | 1,649 |
| Nov 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | 91 |
| Nov 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -12.95% | 149 |
| Nov 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 133 |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 333 |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 800 |
| Nov 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | 554 |
| Nov 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | 779 |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -17.32% | 16 |
| Nov 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 19.33% | 9 |
| Nov 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 31 |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 308 |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -8.43% | 11 |
| Nov 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 3,970 |
| Oct 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | 84 |
| Oct 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 9.09% | 10 |
| Oct 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -7.78% | 588 |
| Oct 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 10.60% | 1,145 |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -11.18% | 112 |
| Oct 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 78 |
| Oct 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.59% | 1,672 |
| Oct 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 201 |
| Oct 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -10.06% | 853 |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | 12 |
| Oct 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 10.59% | 1,012 |
| Oct 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -15.00% | 1 |
| Oct 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 7,502 |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 168 |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -22.22% | 834 |
| Oct 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 225 |
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 204 |
| Oct 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | 174 |
| Oct 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 148 |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | 691 |
| Sep 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 225 |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 619 |
| Sep 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 71 |
| Sep 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 9.09% | 1,284 |
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 16.81% | 746 |
| Sep 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | 387 |
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 12.15% | 1,338 |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 252 |
| 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 |
| Jun 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 13.64% | 1,287 |
| Jun 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 28.65% | 1,001 |
| Jun 9, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 3 |
| Jun 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 19 |