Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.250 | 6.250 | 6.180 | 6.180 | 6.180 | 209 |
| 2024-07-23 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 7,113 |
| 2024-07-22 | 6.190 | 6.240 | 6.120 | 6.240 | 6.240 | 22,121 |
| 2024-07-19 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 3,954 |
| 2024-07-18 | 6.540 | 6.540 | 6.310 | 6.360 | 6.360 | 6,245 |
| 2024-07-17 | 6.450 | 6.450 | 6.410 | 6.424 | 6.424 | 46,105 |
| 2024-07-16 | 6.450 | 6.450 | 6.310 | 6.410 | 6.410 | 3,092 |
| 2024-07-15 | 6.460 | 6.470 | 6.455 | 6.455 | 6.455 | 7,673 |
| 2024-07-12 | 6.476 | 6.510 | 6.410 | 6.459 | 6.459 | 73,260 |
| 2024-07-11 | 6.340 | 6.378 | 6.330 | 6.378 | 6.378 | 52,314 |
| 2024-07-10 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 2 |
| 2024-07-09 | 6.350 | 6.600 | 6.320 | 6.520 | 6.520 | 50,341 |
| 2024-07-08 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 1,852 |
| 2024-07-05 | 6.390 | 6.390 | 6.170 | 6.230 | 6.230 | 12,504 |
| 2024-07-04 | 6.280 | 6.300 | 6.270 | 6.300 | 6.300 | 24,763 |
| 2024-07-03 | 6.370 | 6.370 | 6.260 | 6.290 | 6.290 | 7,822 |
| 2024-07-02 | 6.330 | 6.360 | 6.330 | 6.360 | 6.360 | 10,551 |
| 2024-07-01 | 6.230 | 6.280 | 6.230 | 6.280 | 6.280 | 5,552 |
| 2024-06-28 | 6.120 | 6.280 | 6.060 | 6.280 | 6.280 | 28,114 |
| 2024-06-27 | 5.660 | 6.190 | 5.610 | 6.110 | 6.110 | 23,874 |
| 2024-06-26 | 5.390 | 5.550 | 5.390 | 5.540 | 5.540 | 22,430 |
| 2024-06-25 | 4.910 | 4.930 | 4.910 | 4.930 | 4.930 | 3,873 |
| 2024-06-24 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,464 |
| 2024-06-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-06-20 | 5.080 | 5.080 | 5.050 | 5.050 | 5.050 | 5,237 |
| 2024-06-19 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,085 |
| 2024-06-18 | 5.110 | 5.110 | 5.060 | 5.060 | 5.060 | 718 |
| 2024-06-17 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 2,158 |
| 2024-06-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 9,188 |
| 2024-06-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,283 |
| 2024-06-12 | 5.340 | 5.390 | 5.340 | 5.390 | 5.390 | 4,309 |
| 2024-06-11 | 5.390 | 5.390 | 5.290 | 5.322 | 5.322 | 59,323 |
| 2024-06-10 | 5.410 | 5.450 | 5.410 | 5.450 | 5.450 | 14,911 |
| 2024-06-07 | 5.450 | 5.457 | 5.430 | 5.430 | 5.430 | 110,402 |
| 2024-06-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-06-05 | 5.460 | 5.503 | 5.450 | 5.450 | 5.450 | 388,774 |
| 2024-06-04 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 2,277 |
| 2024-06-03 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 2,715 |
| 2024-05-31 | 5.430 | 5.660 | 5.430 | 5.609 | 5.609 | 25,177 |
| 2024-05-30 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,348 |
| 2024-05-29 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 2,621 |
| 2024-05-28 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 93,000 |
| 2024-05-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,362 |
| 2024-05-23 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 2,000 |
| 2024-05-22 | 5.510 | 5.540 | 5.510 | 5.540 | 5.540 | 5,003 |
| 2024-05-21 | 5.450 | 5.460 | 5.430 | 5.460 | 5.460 | 2,138 |
| 2024-05-20 | 5.440 | 5.480 | 5.440 | 5.480 | 5.480 | 3,986 |
| 2024-05-17 | 5.350 | 5.350 | 5.340 | 5.350 | 5.350 | 13,215 |
| 2024-05-16 | 5.290 | 5.290 | 5.230 | 5.250 | 5.250 | 4,979 |
| 2024-05-15 | 5.350 | 5.350 | 5.280 | 5.280 | 5.280 | 10,788 |
| 2024-05-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-13 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 8,874 |
| 2024-05-10 | 5.300 | 5.370 | 5.300 | 5.370 | 5.370 | 3,795 |
| 2024-05-09 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2024-05-08 | 5.120 | 5.170 | 5.100 | 5.170 | 5.170 | 6,701 |
| 2024-05-07 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2024-05-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 552,000 |
| 2024-05-03 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 15,000 |
| 2024-05-02 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 932 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.