Northern CapSek Ventures AB (CAPSE)

CAPSE
🏛️ Suecia →
28.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 23.40 29.00 20.60 28.00 0.0M
2025-09-26 28.80 28.80 28.80 28.80 0.0M
2025-09-25 28.60 29.00 25.40 29.00 0.0M
2025-09-23 25.00 28.80 25.00 28.80 0.0M
2025-09-22 26.60 29.00 24.00 28.80 0.0M
2025-09-19 26.40 26.40 26.40 26.40 0.0M
2025-09-18 24.00 27.40 22.60 22.60 0.0M
2025-09-17 24.00 24.00 24.00 24.00 0.0M
2025-09-16 21.40 21.40 21.40 21.40 0.0M
2025-09-15 21.40 21.40 21.40 21.40 0.0M
2025-09-12 18.50 18.50 18.50 18.50 0.0M
2025-09-11 18.50 18.50 18.50 18.50 0.0M
2025-09-09 18.30 18.30 18.30 18.30 0.0M
2025-09-08 18.30 18.30 18.30 18.30 0.0M
2025-09-05 19.80 19.80 19.80 19.80 0.0M
2025-09-04 19.80 19.80 19.80 19.80 0.0M
2025-09-03 21.80 21.80 19.80 19.80 0.0M
2025-09-02 23.00 23.00 20.40 20.40 0.0M
2025-08-29 20.00 20.00 20.00 20.00 0.0M
2025-08-28 19.80 19.80 19.80 19.80 0.0M
2025-08-27 23.20 23.20 20.20 20.20 0.0M
2025-08-26 19.80 23.40 19.80 23.40 0.0M
2025-08-22 23.60 23.60 23.60 23.60 0.0M
2025-08-19 19.00 19.00 19.00 19.00 0.0M
2025-08-18 20.60 20.60 20.00 20.00 0.0M
2025-08-15 20.00 20.00 20.00 20.00 0.0M
2025-08-14 19.60 24.80 19.60 24.80 0.0M
2025-08-13 20.20 20.20 20.20 20.20 0.0M
2025-08-12 20.20 20.20 20.20 20.20 0.0M
2025-08-07 21.20 21.20 21.20 21.20 0.0M
2025-08-06 20.80 20.80 20.80 20.80 0.0M
2025-08-04 20.40 20.40 20.40 20.40 0.0M
2025-08-01 20.20 20.20 20.20 20.20 0.0M
2025-07-31 25.00 25.00 20.40 20.60 0.0M
2025-07-30 24.00 25.00 24.00 25.00 0.0M
2025-07-29 25.00 25.00 25.00 25.00 0.0M
2025-07-28 21.40 21.40 21.40 21.40 0.0M
2025-07-23 21.20 21.20 21.20 21.20 0.0M
2025-07-22 21.60 21.60 21.60 21.60 0.0M
2025-07-21 24.00 24.00 22.00 22.00 0.0M
2025-07-18 21.60 21.60 20.60 21.60 0.0M
2025-07-17 22.60 22.60 21.60 21.60 0.0M
2025-07-16 24.00 24.00 24.00 24.00 0.0M
2025-07-15 20.60 21.20 20.60 21.20 0.0M
2025-07-11 24.00 24.00 24.00 24.00 0.0M
2025-07-10 22.00 24.60 22.00 23.60 0.0M
2025-07-09 25.00 25.00 24.80 24.80 0.0M
2025-07-07 24.20 24.20 20.00 20.00 0.0M
2025-07-04 21.40 21.40 21.40 21.40 0.0M
2025-07-03 20.80 20.80 20.80 20.80 0.0M
2025-07-02 20.40 24.00 20.40 20.80 0.0M
2025-07-01 20.40 20.40 20.40 20.40 0.0M
2025-06-30 20.60 20.60 20.60 20.60 0.0M
2025-06-27 20.00 20.60 20.00 20.60 0.0M
2025-06-25 26.00 26.00 25.00 25.00 0.0M
2025-06-18 24.00 24.00 20.20 21.00 0.0M
2025-06-16 26.20 26.20 26.20 26.20 0.0M
2025-06-13 23.60 25.00 23.60 25.00 0.0M
2025-06-12 25.00 25.00 23.80 23.80 0.0M
2025-06-11 22.00 25.00 17.30 25.00 0.0M
2025-06-10 21.20 22.80 17.10 22.00 0.0M
2025-06-09 17.10 17.10 17.10 17.10 0.0M
2025-06-05 17.00 17.00 17.00 17.00 0.0M
2025-06-03 17.00 17.00 17.00 17.00 0.0M
2025-06-02 21.00 21.00 21.00 21.00 0.0M
2025-05-27 19.10 19.10 19.10 19.10 0.0M
2025-05-26 21.00 21.00 21.00 21.00 0.0M
2025-05-23 21.00 21.00 21.00 21.00 0.0M
2025-05-19 21.00 21.00 21.00 21.00 0.0M
2025-05-13 21.60 21.60 21.60 21.60 0.0M
2025-05-12 20.80 20.80 20.80 20.80 0.0M
2025-05-08 22.40 22.40 22.40 22.40 0.0M
2025-05-06 21.00 21.00 21.00 21.00 0.0M
2025-05-05 21.00 21.00 21.00 21.00 0.0M
2025-05-02 25.00 25.00 25.00 25.00 0.0M
2025-04-30 25.00 25.00 25.00 25.00 0.0M
2025-04-29 25.00 25.00 25.00 25.00 0.0M
2025-04-25 24.80 24.80 24.80 24.80 0.0M
2025-04-24 24.80 24.80 24.80 24.80 0.0M
2025-04-23 22.60 22.60 22.60 22.60 0.0M
2025-04-22 23.75 23.75 23.75 23.75 0.0M
2025-04-17 24.00 24.00 21.25 21.25 0.0M
2025-04-16 20.50 24.75 20.50 24.50 0.0M
2025-04-15 25.25 25.25 20.50 20.50 0.0M
2025-04-14 26.25 26.25 22.25 25.75 0.0M
2025-04-11 26.00 26.50 26.00 26.50 0.0M
2025-04-10 26.00 26.00 20.25 26.00 0.0M
2025-04-09 26.50 26.50 21.25 26.00 0.0M
2025-04-03 28.75 28.75 20.50 20.50 0.0M
2025-04-02 23.00 23.00 23.00 23.00 0.0M
2025-04-01 23.75 23.75 23.75 23.75 0.0M
2025-03-31 23.75 23.75 23.75 23.75 0.0M
2025-03-28 24.00 25.00 24.00 25.00 0.0M
2025-03-27 30.00 30.00 24.00 24.00 0.0M
2025-03-26 29.50 29.75 29.50 29.75 0.0M
2025-03-24 29.00 29.50 24.00 27.50 0.0M
2025-03-20 33.25 33.25 33.00 33.00 0.0M
2025-03-18 34.50 34.50 25.75 32.50 0.0M
2025-03-17 30.75 34.00 30.75 34.00 0.0M
2025-03-14 31.25 31.25 30.75 30.75 0.0M
2025-03-13 27.00 27.00 26.50 26.50 0.0M
2025-03-12 35.00 35.00 32.00 32.00 0.0M
2025-03-11 31.75 31.75 26.25 27.50 0.0M
2025-03-07 26.25 26.25 25.50 25.50 0.0M
2025-03-05 29.25 29.25 26.25 27.75 0.0M
2025-03-04 29.50 29.50 29.50 29.50 0.0M
2025-03-03 31.25 31.25 29.75 29.75 0.0M
2025-02-28 28.75 31.50 25.50 31.50 0.0M
2025-02-27 31.50 31.50 31.50 31.50 0.0M
2025-02-26 29.75 29.75 26.75 27.50 0.0M
2025-02-25 28.75 29.75 25.50 29.50 0.0M
2025-02-24 31.25 31.25 27.75 30.50 0.0M
2025-02-21 27.50 31.50 27.50 31.50 0.0M
2025-02-19 31.75 31.75 31.50 31.50 0.0M
2025-02-18 31.75 31.75 31.75 31.75 0.0M
2025-02-17 25.50 32.25 25.50 31.25 0.0M
2025-02-14 28.75 28.75 25.00 27.75 0.0M
2025-02-13 26.75 28.75 26.75 28.75 0.0M
2025-02-12 30.25 30.25 30.25 30.25 0.0M
2025-02-05 32.00 32.50 32.00 32.50 0.0M
2025-02-04 35.00 36.25 31.50 33.75 0.0M
2025-02-03 31.50 32.75 31.50 32.75 0.0M
2025-01-31 30.75 38.00 30.75 38.00 0.0M
2025-01-30 35.50 37.50 30.00 33.75 0.0M
2025-01-29 30.50 39.25 30.50 35.50 0.0M
2025-01-28 34.75 35.00 34.75 35.00 0.0M
2025-01-27 40.00 40.00 32.50 37.25 0.0M
2025-01-24 35.00 40.75 35.00 36.25 0.0M
2025-01-23 33.50 34.00 33.50 34.00 0.0M
2025-01-22 37.50 37.50 37.25 37.50 0.0M
2025-01-21 33.25 37.50 32.75 37.50 0.0M
2025-01-20 35.25 41.75 35.25 36.50 0.0M
2025-01-17 35.25 35.25 35.25 35.25 0.0M
2025-01-16 42.50 42.50 35.50 35.75 0.0M
2025-01-15 39.75 39.75 39.75 39.75 0.0M
2025-01-14 39.75 39.75 39.75 39.75 0.0M
2025-01-13 42.25 43.75 35.00 36.00 0.0M
2025-01-10 42.25 42.25 42.25 42.25 0.0M
2025-01-09 42.25 42.25 42.25 42.25 0.0M
2025-01-08 40.75 40.75 40.50 40.50 0.0M
2025-01-07 39.50 40.75 39.50 39.50 0.0M
2025-01-03 39.50 39.50 39.50 39.50 0.0M
2025-01-02 39.50 42.25 39.50 42.25 0.0M