Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 4.148 | 4.198 | 4.124 | 4.148 | 4.148 | 84,331 |
| 2023-08-15 | 4.296 | 4.310 | 4.136 | 4.194 | 4.194 | 12,339 |
| 2023-08-14 | 4.392 | 4.398 | 4.392 | 4.398 | 4.398 | 6,941 |
| 2023-08-11 | 4.354 | 4.354 | 4.354 | 4.354 | 4.354 | 2,952 |
| 2023-08-10 | 4.374 | 4.374 | 4.374 | 4.374 | 4.374 | 2,946 |
| 2023-08-09 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 7,496 |
| 2023-08-08 | 4.522 | 4.522 | 4.440 | 4.496 | 4.496 | 82,920 |
| 2023-08-07 | 4.598 | 4.598 | 4.498 | 4.498 | 4.498 | 12,893 |
| 2023-08-04 | 4.482 | 4.594 | 4.482 | 4.578 | 4.578 | 5,908 |
| 2023-08-03 | 4.392 | 4.516 | 4.392 | 4.474 | 4.474 | 73,487 |
| 2023-08-02 | 4.468 | 4.510 | 4.396 | 4.426 | 4.426 | 21,876 |
| 2023-08-01 | 4.460 | 4.580 | 4.458 | 4.512 | 4.512 | 54,388 |
| 2023-07-31 | 4.598 | 4.606 | 4.478 | 4.563 | 4.563 | 107,608 |
| 2023-07-28 | 4.610 | 4.630 | 4.598 | 4.608 | 4.608 | 23,954 |
| 2023-07-27 | 4.656 | 4.734 | 4.656 | 4.730 | 4.730 | 37,365 |
| 2023-07-26 | 4.644 | 4.662 | 4.594 | 4.644 | 4.644 | 32,990 |
| 2023-07-25 | 4.660 | 4.714 | 4.630 | 4.650 | 4.650 | 19,970 |
| 2023-07-24 | 4.782 | 4.812 | 4.682 | 4.762 | 4.762 | 11,756 |
| 2023-07-21 | 4.760 | 4.782 | 4.752 | 4.778 | 4.778 | 60,338 |
| 2023-07-20 | 4.658 | 4.704 | 4.658 | 4.698 | 4.698 | 19,853 |
| 2023-07-19 | 4.526 | 4.796 | 4.526 | 4.702 | 4.702 | 103,398 |
| 2023-07-18 | 4.348 | 4.592 | 4.238 | 4.545 | 4.545 | 81,072 |
| 2023-07-17 | 4.618 | 4.790 | 4.618 | 4.696 | 4.696 | 113,232 |
| 2023-07-14 | 4.598 | 4.678 | 4.583 | 4.659 | 4.659 | 127,021 |
| 2023-07-13 | 4.886 | 4.886 | 4.694 | 4.780 | 4.780 | 96,427 |
| 2023-07-12 | 4.748 | 4.875 | 4.748 | 4.875 | 4.875 | 12,112 |
| 2023-07-11 | 4.748 | 4.800 | 4.748 | 4.776 | 4.776 | 346,323 |
| 2023-07-10 | 4.800 | 4.934 | 4.800 | 4.838 | 4.838 | 17,633 |
| 2023-07-07 | 4.892 | 4.908 | 4.822 | 4.837 | 4.837 | 83,501 |
| 2023-07-06 | 4.868 | 4.868 | 4.818 | 4.862 | 4.862 | 33,801 |
| 2023-07-05 | 4.788 | 4.792 | 4.744 | 4.764 | 4.764 | 13,721 |
| 2023-07-04 | 4.678 | 4.828 | 4.678 | 4.765 | 4.765 | 37,034 |
| 2023-07-03 | 4.764 | 4.764 | 4.716 | 4.732 | 4.732 | 21,108 |
| 2023-06-30 | 4.720 | 4.874 | 4.720 | 4.765 | 4.765 | 178,833 |
| 2023-06-29 | 4.690 | 4.714 | 4.690 | 4.692 | 4.692 | 37,883 |
| 2023-06-28 | 4.664 | 4.766 | 4.664 | 4.716 | 4.716 | 75,211 |
| 2023-06-27 | 4.646 | 4.742 | 4.618 | 4.647 | 4.647 | 115,238 |
| 2023-06-26 | 4.876 | 4.876 | 4.792 | 4.804 | 4.804 | 44,956 |
| 2023-06-23 | 4.942 | 4.942 | 4.942 | 4.942 | 4.942 | 0 |
| 2023-06-22 | 4.992 | 4.998 | 4.912 | 4.942 | 4.942 | 19,434 |
| 2023-06-21 | 5.080 | 5.080 | 5.015 | 5.040 | 5.040 | 24,713 |
| 2023-06-20 | 5.240 | 5.240 | 5.115 | 5.115 | 5.115 | 23,709 |
| 2023-06-19 | 5.095 | 5.160 | 5.065 | 5.140 | 5.140 | 74,072 |
| 2023-06-16 | 5.190 | 5.190 | 5.080 | 5.129 | 5.129 | 8,541 |
| 2023-06-15 | 5.380 | 5.380 | 5.175 | 5.175 | 5.175 | 13,096 |
| 2023-06-14 | 5.395 | 5.490 | 5.395 | 5.480 | 5.480 | 54,056 |
| 2023-06-13 | 5.690 | 5.715 | 5.645 | 5.645 | 5.645 | 17,229 |
| 2023-06-12 | 5.750 | 5.845 | 5.744 | 5.745 | 5.745 | 42,546 |
| 2023-06-09 | 5.525 | 5.680 | 5.512 | 5.512 | 5.512 | 29,420 |
| 2023-06-08 | 5.475 | 5.550 | 5.470 | 5.470 | 5.470 | 90,184 |
| 2023-06-07 | 5.445 | 5.545 | 5.405 | 5.540 | 5.540 | 39,784 |
| 2023-06-06 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 0 |
| 2023-06-05 | 5.460 | 5.535 | 5.460 | 5.485 | 5.485 | 45,777 |
| 2023-06-02 | 5.260 | 5.420 | 5.120 | 5.407 | 5.407 | 48,875 |
| 2023-06-01 | 5.125 | 5.125 | 5.075 | 5.095 | 5.095 | 53,980 |
| 2023-05-31 | 5.025 | 5.160 | 5.025 | 5.075 | 5.075 | 46,985 |
| 2023-05-30 | 5.165 | 5.165 | 5.110 | 5.130 | 5.130 | 10,336 |
| 2023-05-29 | 5.325 | 5.325 | 5.220 | 5.230 | 5.230 | 69,572 |
| 2023-05-26 | 5.395 | 5.395 | 5.375 | 5.375 | 5.375 | 16,069 |
| 2023-05-25 | 5.210 | 5.220 | 5.200 | 5.220 | 5.220 | 37,436 |
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.