Northern CapSek Ventures AB (publ) (NGM:CAPS)
Sweden
· Delayed Price · Currency is SEK 6.10
-0.10 (-1.61%)
At close: Apr 28, 2026
NGM:CAPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | 44 |
| Jan 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.85% | 75 |
| Jan 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | 1,004 |
| Jan 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 10.06% | 2,015 |
| Jan 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.11% | 920 |
| Jan 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | 2,170 |
| Jan 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 7.39% | 125 |
| Jan 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -7.85% | 310 |
| Jan 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.77% | 252 |
| Dec 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 20 |
| Dec 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 1,503 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.24% | 1,242 |
| Dec 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -12.23% | 306 |
| Dec 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 4 |
| Dec 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 4,579 |
| Dec 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 544 |
| Dec 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 38 |
| Dec 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | 1,343 |
| Dec 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 503 |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -8.91% | 2,585 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 224 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.82% | 1 |
| 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 |