Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 5.210 | 5.220 | 5.175 | 5.200 | 5.200 | 94,707 |
| 2023-05-23 | 5.145 | 5.265 | 5.105 | 5.170 | 5.170 | 180,126 |
| 2023-05-22 | 5.120 | 5.125 | 5.100 | 5.125 | 5.125 | 89,563 |
| 2023-05-19 | 5.025 | 5.160 | 5.025 | 5.155 | 5.155 | 141,267 |
| 2023-05-18 | 4.922 | 4.922 | 4.922 | 4.922 | 4.922 | 0 |
| 2023-05-17 | 5.020 | 5.020 | 4.922 | 4.922 | 4.922 | 47,418 |
| 2023-05-16 | 4.918 | 4.930 | 4.918 | 4.922 | 4.922 | 14,065 |
| 2023-05-15 | 5.005 | 5.050 | 4.990 | 4.990 | 4.990 | 8,398 |
| 2023-05-12 | 5.020 | 5.050 | 4.964 | 4.964 | 4.964 | 13,600 |
| 2023-05-11 | 4.968 | 4.968 | 4.968 | 4.968 | 4.968 | 7,632 |
| 2023-05-10 | 4.914 | 4.914 | 4.914 | 4.914 | 4.914 | 5,816 |
| 2023-05-09 | 5.035 | 5.040 | 5.025 | 5.025 | 5.025 | 16,859 |
| 2023-05-08 | 5.075 | 5.150 | 5.005 | 5.065 | 5.065 | 121,359 |
| 2023-05-05 | 5.075 | 5.150 | 5.005 | 5.058 | 5.058 | 49,220 |
| 2023-05-04 | 4.938 | 5.095 | 4.938 | 4.971 | 4.971 | 168,990 |
| 2023-05-03 | 5.340 | 5.340 | 5.045 | 5.072 | 5.072 | 53,845 |
| 2023-05-02 | 5.360 | 5.360 | 5.315 | 5.315 | 5.315 | 3,894 |
| 2023-04-28 | 5.210 | 5.313 | 5.210 | 5.244 | 5.244 | 357,957 |
| 2023-04-27 | 5.175 | 5.240 | 5.145 | 5.205 | 5.205 | 37,600 |
| 2023-04-26 | 5.115 | 5.200 | 5.105 | 5.191 | 5.191 | 63,744 |
| 2023-04-25 | 5.195 | 5.195 | 5.135 | 5.185 | 5.185 | 80,419 |
| 2023-04-24 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 16,574 |
| 2023-04-21 | 5.325 | 5.330 | 5.315 | 5.315 | 5.315 | 10,154 |
| 2023-04-20 | 5.425 | 5.425 | 5.315 | 5.315 | 5.315 | 10,857 |
| 2023-04-19 | 5.465 | 5.465 | 5.460 | 5.460 | 5.460 | 9,833 |
| 2023-04-18 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 1,666 |
| 2023-04-17 | 5.715 | 5.730 | 5.715 | 5.730 | 5.730 | 8,938 |
| 2023-04-14 | 5.745 | 5.785 | 5.735 | 5.780 | 5.780 | 16,511 |
| 2023-04-13 | 5.685 | 5.685 | 5.685 | 5.685 | 5.685 | 7,394 |
| 2023-04-12 | 5.865 | 5.865 | 5.690 | 5.690 | 5.690 | 64,038 |
| 2023-04-11 | 5.805 | 5.860 | 5.805 | 5.855 | 5.855 | 12,605 |
| 2023-04-06 | 5.540 | 5.780 | 5.540 | 5.770 | 5.770 | 164,380 |
| 2023-04-05 | 5.610 | 5.610 | 5.470 | 5.544 | 5.544 | 53,407 |
| 2023-04-04 | 5.710 | 5.735 | 5.615 | 5.637 | 5.637 | 69,556 |
| 2023-04-03 | 5.805 | 5.805 | 5.740 | 5.805 | 5.805 | 73,231 |
| 2023-03-31 | 5.760 | 5.835 | 5.740 | 5.795 | 5.795 | 79,036 |
| 2023-03-30 | 5.695 | 5.800 | 5.695 | 5.760 | 5.760 | 32,977 |
| 2023-03-29 | 5.770 | 5.775 | 5.755 | 5.758 | 5.758 | 26,354 |
| 2023-03-28 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 2,634 |
| 2023-03-27 | 5.990 | 5.995 | 5.885 | 5.980 | 5.980 | 27,831 |
| 2023-03-24 | 6.035 | 6.095 | 5.925 | 5.965 | 5.965 | 56,880 |
| 2023-03-23 | 5.940 | 6.060 | 5.910 | 6.010 | 6.010 | 32,537 |
| 2023-03-22 | 5.955 | 6.025 | 5.955 | 5.995 | 5.995 | 10,037 |
| 2023-03-21 | 5.990 | 6.040 | 5.990 | 6.040 | 6.040 | 1,557 |
| 2023-03-20 | 5.900 | 6.040 | 5.860 | 5.954 | 5.954 | 73,843 |
| 2023-03-17 | 6.080 | 6.080 | 5.920 | 6.004 | 6.004 | 41,298 |
| 2023-03-16 | 6.010 | 6.095 | 5.975 | 5.975 | 5.975 | 25,241 |
| 2023-03-15 | 5.980 | 6.080 | 5.965 | 6.080 | 6.080 | 22,144 |
| 2023-03-14 | 6.060 | 6.155 | 5.970 | 5.970 | 5.970 | 24,906 |
| 2023-03-13 | 6.090 | 6.155 | 6.021 | 6.021 | 6.021 | 21,400 |
| 2023-03-10 | 6.135 | 6.185 | 6.100 | 6.121 | 6.121 | 68,356 |
| 2023-03-09 | 6.200 | 6.230 | 6.195 | 6.215 | 6.215 | 35,891 |
| 2023-03-08 | 6.130 | 6.235 | 6.085 | 6.085 | 6.085 | 53,847 |
| 2023-03-07 | 6.095 | 6.160 | 6.095 | 6.120 | 6.120 | 49,640 |
| 2023-03-06 | 6.170 | 6.475 | 6.170 | 6.475 | 6.475 | 8,316 |
| 2023-03-03 | 6.380 | 6.380 | 6.367 | 6.367 | 6.367 | 10,554 |
| 2023-03-02 | 6.380 | 6.425 | 6.340 | 6.375 | 6.375 | 40,042 |
| 2023-03-01 | 6.370 | 6.410 | 6.345 | 6.366 | 6.366 | 42,444 |
| 2023-02-28 | 6.190 | 6.395 | 6.190 | 6.195 | 6.195 | 75,180 |
| 2023-02-27 | 6.205 | 6.285 | 6.180 | 6.180 | 6.180 | 41,232 |
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.