Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-04-30 | 5.310 | 5.310 | 5.300 | 5.300 | 5.300 | 1,862 |
| 2024-04-29 | 5.160 | 5.340 | 5.160 | 5.340 | 5.340 | 7,989 |
| 2024-04-26 | 4.955 | 5.140 | 4.955 | 5.140 | 5.140 | 9,054 |
| 2024-04-25 | 4.910 | 4.970 | 4.845 | 4.871 | 4.871 | 58,116 |
| 2024-04-24 | 4.990 | 5.100 | 4.860 | 5.006 | 5.006 | 79,582 |
| 2024-04-23 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 22,363 |
| 2024-04-22 | 5.910 | 5.980 | 5.910 | 5.980 | 5.980 | 20,044 |
| 2024-04-19 | 5.970 | 5.990 | 5.970 | 5.990 | 5.990 | 621 |
| 2024-04-18 | 5.849 | 5.900 | 5.849 | 5.900 | 5.900 | 4,704 |
| 2024-04-17 | 5.830 | 5.840 | 5.770 | 5.840 | 5.840 | 60,856 |
| 2024-04-16 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 2,172 |
| 2024-04-15 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,225 |
| 2024-04-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,170 |
| 2024-04-11 | 5.850 | 5.930 | 5.840 | 5.850 | 5.850 | 6,231 |
| 2024-04-10 | 6.060 | 6.060 | 5.900 | 6.020 | 6.020 | 3,243 |
| 2024-04-09 | 5.960 | 5.960 | 5.930 | 5.930 | 5.930 | 5,730 |
| 2024-04-08 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 3,852 |
| 2024-04-05 | 5.960 | 5.960 | 5.947 | 5.947 | 5.947 | 7,327 |
| 2024-04-04 | 6.000 | 6.070 | 6.000 | 6.040 | 6.040 | 6,040 |
| 2024-04-03 | 5.880 | 5.960 | 5.870 | 5.950 | 5.950 | 10,094 |
| 2024-04-02 | 5.960 | 5.960 | 5.890 | 5.960 | 5.960 | 5,402 |
| 2024-03-28 | 5.945 | 5.955 | 5.925 | 5.955 | 5.955 | 7,412 |
| 2024-03-27 | 6.005 | 6.018 | 5.910 | 5.960 | 5.960 | 13,343 |
| 2024-03-26 | 5.966 | 5.966 | 5.966 | 5.966 | 5.966 | 3,881 |
| 2024-03-25 | 5.965 | 5.985 | 5.955 | 5.985 | 5.985 | 11,876 |
| 2024-03-22 | 5.920 | 5.955 | 5.860 | 5.930 | 5.930 | 29,913 |
| 2024-03-21 | 6.005 | 6.005 | 6.005 | 6.005 | 6.005 | 465 |
| 2024-03-20 | 6.010 | 6.045 | 5.985 | 6.040 | 6.040 | 9,962 |
| 2024-03-19 | 6.110 | 6.130 | 6.105 | 6.105 | 6.105 | 18,638 |
| 2024-03-18 | 6.045 | 6.160 | 6.045 | 6.115 | 6.115 | 12,647 |
| 2024-03-15 | 6.210 | 6.220 | 6.125 | 6.125 | 6.125 | 23,959 |
| 2024-03-14 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 1,260 |
| 2024-03-13 | 6.480 | 6.480 | 6.440 | 6.440 | 6.440 | 3,888 |
| 2024-03-12 | 6.345 | 6.345 | 6.340 | 6.340 | 6.340 | 2,498 |
| 2024-03-11 | 6.180 | 6.285 | 6.180 | 6.285 | 6.285 | 3,725 |
| 2024-03-08 | 6.220 | 6.230 | 6.200 | 6.200 | 6.200 | 70 |
| 2024-03-07 | 6.150 | 6.185 | 6.150 | 6.185 | 6.185 | 13,183 |
| 2024-03-06 | 6.065 | 6.065 | 6.065 | 6.065 | 6.065 | 0 |
| 2024-03-05 | 6.070 | 6.100 | 6.065 | 6.065 | 6.065 | 4,295 |
| 2024-03-04 | 6.380 | 6.380 | 6.245 | 6.245 | 6.245 | 7,809 |
| 2024-03-01 | 6.183 | 6.355 | 6.183 | 6.253 | 6.253 | 131,485 |
| 2024-02-29 | 6.225 | 6.225 | 6.178 | 6.178 | 6.178 | 103,608 |
| 2024-02-28 | 6.118 | 6.118 | 6.118 | 6.118 | 6.118 | 1,385 |
| 2024-02-27 | 6.203 | 6.203 | 6.203 | 6.203 | 6.203 | 0 |
| 2024-02-26 | 6.202 | 6.259 | 6.202 | 6.203 | 6.203 | 91,902 |
| 2024-02-23 | 6.295 | 6.305 | 6.140 | 6.238 | 6.238 | 18,738 |
| 2024-02-22 | 5.990 | 6.216 | 5.955 | 6.010 | 6.010 | 68,216 |
| 2024-02-21 | 5.910 | 5.928 | 5.808 | 5.851 | 5.851 | 59,983 |
| 2024-02-20 | 6.145 | 6.145 | 5.930 | 5.954 | 5.954 | 37,938 |
| 2024-02-19 | 6.240 | 6.265 | 6.230 | 6.264 | 6.264 | 11,191 |
| 2024-02-16 | 5.915 | 6.395 | 5.915 | 6.097 | 6.097 | 34,122 |
| 2024-02-15 | 5.120 | 5.200 | 5.109 | 5.200 | 5.200 | 73,681 |
| 2024-02-14 | 5.010 | 5.090 | 4.964 | 4.964 | 4.964 | 11,648 |
| 2024-02-13 | 4.974 | 4.974 | 4.974 | 4.974 | 4.974 | 24,814 |
| 2024-02-12 | 5.072 | 5.072 | 5.070 | 5.070 | 5.070 | 4,650 |
| 2024-02-09 | 5.225 | 5.225 | 5.225 | 5.225 | 5.225 | 0 |
| 2024-02-08 | 5.225 | 5.225 | 5.225 | 5.225 | 5.225 | 682 |
| 2024-02-07 | 5.155 | 5.155 | 5.140 | 5.140 | 5.140 | 7,653 |
| 2024-02-06 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 0 |
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.