Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 5.845 | 6.045 | 5.755 | 5.998 | 5.998 | 1,476,651 |
| 2022-11-29 | 5.885 | 5.885 | 5.770 | 5.770 | 5.770 | 24,848 |
| 2022-11-28 | 5.670 | 5.760 | 5.620 | 5.720 | 5.720 | 178,981 |
| 2022-11-25 | 5.550 | 5.625 | 5.550 | 5.625 | 5.625 | 6,620 |
| 2022-11-24 | 5.615 | 5.615 | 5.555 | 5.580 | 5.580 | 6,201 |
| 2022-11-23 | 5.527 | 5.650 | 5.527 | 5.645 | 5.645 | 108,203 |
| 2022-11-22 | 5.467 | 5.540 | 5.467 | 5.535 | 5.535 | 209,839 |
| 2022-11-21 | 5.430 | 5.445 | 5.415 | 5.428 | 5.428 | 33,428 |
| 2022-11-18 | 5.575 | 5.575 | 5.475 | 5.490 | 5.490 | 33,478 |
| 2022-11-17 | 5.415 | 5.540 | 5.415 | 5.457 | 5.457 | 41,185 |
| 2022-11-16 | 5.590 | 5.590 | 5.435 | 5.560 | 5.560 | 69,107 |
| 2022-11-15 | 5.800 | 5.905 | 5.735 | 5.735 | 5.735 | 45,189 |
| 2022-11-14 | 5.785 | 5.845 | 5.765 | 5.768 | 5.768 | 56,870 |
| 2022-11-11 | 5.590 | 5.850 | 5.590 | 5.795 | 5.795 | 92,620 |
| 2022-11-10 | 6.060 | 6.060 | 5.410 | 5.614 | 5.614 | 418,541 |
| 2022-11-09 | 6.370 | 6.500 | 6.180 | 6.180 | 6.180 | 240,691 |
| 2022-11-08 | 6.595 | 6.605 | 6.430 | 6.454 | 6.454 | 30,558 |
| 2022-11-07 | 6.095 | 6.110 | 6.050 | 6.081 | 6.081 | 520,636 |
| 2022-11-04 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 129,536 |
| 2022-11-03 | 5.950 | 6.070 | 5.885 | 6.015 | 6.015 | 124,768 |
| 2022-11-02 | 5.946 | 6.080 | 5.946 | 5.998 | 5.998 | 26,240 |
| 2022-11-01 | 5.936 | 5.975 | 5.930 | 5.950 | 5.950 | 435,901 |
| 2022-10-31 | 5.885 | 5.885 | 5.829 | 5.829 | 5.829 | 40,673 |
| 2022-10-28 | 5.865 | 5.960 | 5.860 | 5.960 | 5.960 | 14,450 |
| 2022-10-27 | 5.875 | 5.905 | 5.805 | 5.845 | 5.845 | 28,945 |
| 2022-10-26 | 5.955 | 5.955 | 5.955 | 5.955 | 5.955 | 16,968 |
| 2022-10-25 | 6.075 | 6.110 | 6.025 | 6.049 | 6.049 | 38,533 |
| 2022-10-24 | 6.025 | 6.035 | 5.925 | 6.025 | 6.025 | 33,498 |
| 2022-10-21 | 6.060 | 6.110 | 6.045 | 6.045 | 6.045 | 16,514 |
| 2022-10-20 | 6.150 | 6.180 | 6.015 | 6.140 | 6.140 | 68,245 |
| 2022-10-19 | 6.250 | 6.250 | 6.160 | 6.163 | 6.163 | 25,371 |
| 2022-10-18 | 6.250 | 6.355 | 6.250 | 6.355 | 6.355 | 14,272 |
| 2022-10-17 | 6.160 | 6.205 | 6.120 | 6.175 | 6.175 | 208,558 |
| 2022-10-14 | 6.260 | 6.260 | 6.115 | 6.202 | 6.202 | 48,715 |
| 2022-10-13 | 5.900 | 5.965 | 5.890 | 5.933 | 5.933 | 24,002 |
| 2022-10-12 | 5.925 | 5.925 | 5.920 | 5.925 | 5.925 | 3,556 |
| 2022-10-11 | 5.880 | 5.910 | 5.855 | 5.890 | 5.890 | 62,034 |
| 2022-10-10 | 5.890 | 5.890 | 5.750 | 5.770 | 5.770 | 20,274 |
| 2022-10-07 | 6.075 | 6.075 | 5.985 | 5.985 | 5.985 | 1,355 |
| 2022-10-06 | 6.090 | 6.275 | 5.980 | 6.275 | 6.275 | 31,212 |
| 2022-10-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 361 |
| 2022-10-04 | 5.985 | 6.160 | 5.985 | 6.058 | 6.058 | 455,984 |
| 2022-10-03 | 5.430 | 5.800 | 5.410 | 5.785 | 5.785 | 185,975 |
| 2022-09-30 | 5.305 | 5.500 | 5.290 | 5.480 | 5.480 | 129,202 |
| 2022-09-29 | 5.190 | 5.305 | 5.105 | 5.243 | 5.243 | 1,211,349 |
| 2022-09-28 | 4.962 | 5.120 | 4.900 | 5.120 | 5.120 | 27,931 |
| 2022-09-27 | 5.015 | 5.115 | 5.015 | 5.110 | 5.110 | 95,620 |
| 2022-09-26 | 4.940 | 5.030 | 4.940 | 4.968 | 4.968 | 22,672 |
| 2022-09-23 | 4.848 | 5.005 | 4.848 | 4.850 | 4.850 | 27,928 |
| 2022-09-22 | 4.928 | 4.928 | 4.894 | 4.894 | 4.894 | 11,519 |
| 2022-09-21 | 5.150 | 5.210 | 5.120 | 5.154 | 5.154 | 28,081 |
| 2022-09-20 | 5.280 | 5.362 | 5.225 | 5.225 | 5.225 | 4,287 |
| 2022-09-19 | 5.525 | 5.525 | 5.520 | 5.520 | 5.520 | 3,361 |
| 2022-09-16 | 5.535 | 5.535 | 5.520 | 5.520 | 5.520 | 349 |
| 2022-09-15 | 5.620 | 5.695 | 5.515 | 5.571 | 5.571 | 37,689 |
| 2022-09-14 | 5.400 | 5.610 | 5.400 | 5.610 | 5.610 | 13,714 |
| 2022-09-13 | 5.620 | 5.670 | 5.510 | 5.510 | 5.510 | 8,396 |
| 2022-09-12 | 5.430 | 5.480 | 5.395 | 5.432 | 5.432 | 67,623 |
| 2022-09-09 | 5.240 | 5.375 | 5.240 | 5.340 | 5.340 | 41,138 |
| 2022-09-08 | 5.265 | 5.265 | 5.180 | 5.218 | 5.218 | 10,848 |
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.