Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 5.200 | 5.200 | 5.135 | 5.135 | 5.135 | 7,076 |
| 2024-02-02 | 5.195 | 5.205 | 5.195 | 5.195 | 5.195 | 5,785 |
| 2024-02-01 | 5.300 | 5.350 | 5.225 | 5.225 | 5.225 | 18,498 |
| 2024-01-31 | 5.567 | 5.567 | 5.305 | 5.305 | 5.305 | 171,285 |
| 2024-01-30 | 5.670 | 5.670 | 5.577 | 5.670 | 5.670 | 62,329 |
| 2024-01-29 | 5.570 | 5.675 | 5.495 | 5.675 | 5.675 | 1,015,541 |
| 2024-01-26 | 5.518 | 5.585 | 5.518 | 5.585 | 5.585 | 589,457 |
| 2024-01-25 | 5.570 | 5.590 | 5.569 | 5.570 | 5.570 | 149,702 |
| 2024-01-24 | 5.550 | 5.580 | 5.550 | 5.570 | 5.570 | 95,480 |
| 2024-01-23 | 5.538 | 5.550 | 5.460 | 5.460 | 5.460 | 248,174 |
| 2024-01-22 | 5.327 | 5.421 | 5.280 | 5.421 | 5.421 | 257,711 |
| 2024-01-19 | 5.400 | 5.400 | 5.280 | 5.310 | 5.310 | 57,415 |
| 2024-01-18 | 5.340 | 5.415 | 5.300 | 5.380 | 5.380 | 40,186 |
| 2024-01-17 | 5.315 | 5.350 | 5.315 | 5.350 | 5.350 | 14,248 |
| 2024-01-16 | 5.490 | 5.505 | 5.460 | 5.460 | 5.460 | 4,435 |
| 2024-01-15 | 5.435 | 5.485 | 5.395 | 5.410 | 5.410 | 8,952 |
| 2024-01-12 | 5.505 | 5.525 | 5.460 | 5.490 | 5.490 | 14,509 |
| 2024-01-11 | 5.485 | 5.500 | 5.400 | 5.445 | 5.445 | 39,369 |
| 2024-01-10 | 5.365 | 5.415 | 5.300 | 5.395 | 5.395 | 18,282 |
| 2024-01-09 | 5.350 | 5.395 | 5.280 | 5.365 | 5.365 | 7,259 |
| 2024-01-08 | 5.175 | 5.280 | 5.175 | 5.175 | 5.175 | 7,111 |
| 2024-01-05 | 5.245 | 5.300 | 5.240 | 5.300 | 5.300 | 58,364 |
| 2024-01-04 | 5.245 | 5.380 | 5.235 | 5.380 | 5.380 | 85,825 |
| 2024-01-03 | 5.195 | 5.365 | 5.190 | 5.365 | 5.365 | 1,717 |
| 2024-01-02 | 5.305 | 5.395 | 5.200 | 5.200 | 5.200 | 19,242 |
| 2023-12-29 | 5.220 | 5.225 | 5.140 | 5.140 | 5.140 | 16,805 |
| 2023-12-28 | 5.080 | 5.120 | 5.060 | 5.060 | 5.060 | 91,851 |
| 2023-12-27 | 5.131 | 5.131 | 5.060 | 5.115 | 5.115 | 324,391 |
| 2023-12-22 | 5.150 | 5.175 | 5.150 | 5.162 | 5.162 | 3,735 |
| 2023-12-21 | 5.070 | 5.100 | 5.050 | 5.100 | 5.100 | 9,061 |
| 2023-12-20 | 5.030 | 5.095 | 5.000 | 5.000 | 5.000 | 17,781 |
| 2023-12-19 | 5.115 | 5.140 | 4.994 | 5.090 | 5.090 | 17,976 |
| 2023-12-18 | 5.210 | 5.250 | 5.120 | 5.120 | 5.120 | 24,318 |
| 2023-12-15 | 5.330 | 5.330 | 5.315 | 5.315 | 5.315 | 1,585 |
| 2023-12-14 | 5.305 | 5.305 | 5.270 | 5.305 | 5.305 | 134,880 |
| 2023-12-13 | 5.070 | 5.160 | 5.005 | 5.005 | 5.005 | 86,583 |
| 2023-12-12 | 5.180 | 5.180 | 5.005 | 5.005 | 5.005 | 6,457 |
| 2023-12-11 | 5.125 | 5.190 | 5.125 | 5.190 | 5.190 | 1,319 |
| 2023-12-08 | 5.285 | 5.320 | 5.175 | 5.225 | 5.225 | 438,964 |
| 2023-12-07 | 5.190 | 5.260 | 4.880 | 4.880 | 4.880 | 22,177 |
| 2023-12-06 | 4.698 | 4.852 | 4.694 | 4.852 | 4.852 | 21,460 |
| 2023-12-05 | 4.486 | 4.572 | 4.486 | 4.520 | 4.520 | 17,776 |
| 2023-12-04 | 4.590 | 4.590 | 4.536 | 4.536 | 4.536 | 14,392 |
| 2023-12-01 | 4.550 | 4.624 | 4.512 | 4.570 | 4.570 | 28,794 |
| 2023-11-30 | 4.576 | 4.630 | 4.512 | 4.630 | 4.630 | 9,425 |
| 2023-11-29 | 4.596 | 4.646 | 4.596 | 4.634 | 4.634 | 20,120 |
| 2023-11-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,578 |
| 2023-11-27 | 4.550 | 4.550 | 4.520 | 4.520 | 4.520 | 4,500 |
| 2023-11-24 | 4.700 | 4.700 | 4.558 | 4.558 | 4.558 | 3,380 |
| 2023-11-23 | 4.612 | 4.612 | 4.612 | 4.612 | 4.612 | 357 |
| 2023-11-22 | 4.534 | 4.610 | 4.534 | 4.610 | 4.610 | 11,210 |
| 2023-11-21 | 4.474 | 4.474 | 4.402 | 4.402 | 4.402 | 5,418 |
| 2023-11-20 | 4.468 | 4.482 | 4.444 | 4.456 | 4.456 | 22,859 |
| 2023-11-17 | 4.372 | 4.484 | 4.372 | 4.484 | 4.484 | 9,992 |
| 2023-11-16 | 4.248 | 4.328 | 4.248 | 4.328 | 4.328 | 4 |
| 2023-11-15 | 4.366 | 4.366 | 4.366 | 4.366 | 4.366 | 2,080 |
| 2023-11-14 | 4.206 | 4.302 | 4.178 | 4.243 | 4.243 | 4,902 |
| 2023-11-13 | 4.150 | 4.150 | 4.046 | 4.112 | 4.112 | 6,667 |
| 2023-11-10 | 4.288 | 4.288 | 4.130 | 4.200 | 4.200 | 15,251 |
| 2023-11-09 | 4.030 | 4.180 | 3.984 | 4.180 | 4.180 | 39,575 |
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.