Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 5.160 | 5.180 | 5.160 | 5.180 | 5.180 | 14,473 |
| 2022-09-06 | 5.180 | 5.190 | 5.095 | 5.140 | 5.140 | 43,115 |
| 2022-09-05 | 4.980 | 5.135 | 4.980 | 5.130 | 5.130 | 16,086 |
| 2022-09-02 | 5.185 | 5.245 | 5.180 | 5.214 | 5.214 | 61,262 |
| 2022-09-01 | 5.160 | 5.165 | 5.145 | 5.155 | 5.155 | 107,363 |
| 2022-08-31 | 5.180 | 5.225 | 5.165 | 5.225 | 5.225 | 129,102 |
| 2022-08-30 | 5.178 | 5.210 | 5.170 | 5.190 | 5.190 | 352,591 |
| 2022-08-26 | 5.165 | 5.165 | 5.095 | 5.095 | 5.095 | 682 |
| 2022-08-25 | 5.225 | 5.275 | 5.150 | 5.190 | 5.190 | 37,750 |
| 2022-08-24 | 5.000 | 5.190 | 4.978 | 5.121 | 5.121 | 244,338 |
| 2022-08-23 | 5.060 | 5.125 | 4.978 | 4.998 | 4.998 | 212,341 |
| 2022-08-22 | 5.000 | 5.050 | 4.944 | 5.050 | 5.050 | 764,810 |
| 2022-08-19 | 4.890 | 5.045 | 4.890 | 5.000 | 5.000 | 650,230 |
| 2022-08-18 | 4.736 | 4.920 | 4.736 | 4.854 | 4.854 | 162,737 |
| 2022-08-17 | 4.750 | 4.770 | 4.750 | 4.770 | 4.770 | 4,797 |
| 2022-08-16 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 510 |
| 2022-08-15 | 4.838 | 4.866 | 4.838 | 4.838 | 4.838 | 2,163 |
| 2022-08-12 | 4.576 | 4.576 | 4.560 | 4.572 | 4.572 | 5,253 |
| 2022-08-11 | 4.596 | 4.676 | 4.492 | 4.550 | 4.550 | 16,875 |
| 2022-08-10 | 4.590 | 4.596 | 4.500 | 4.596 | 4.596 | 13,537 |
| 2022-08-09 | 4.580 | 4.598 | 4.580 | 4.598 | 4.598 | 2,603 |
| 2022-08-08 | 4.594 | 4.594 | 4.492 | 4.504 | 4.504 | 6,357 |
| 2022-08-05 | 4.488 | 4.512 | 4.454 | 4.454 | 4.454 | 12,653 |
| 2022-08-04 | 4.284 | 4.526 | 4.284 | 4.500 | 4.500 | 85,414 |
| 2022-08-03 | 4.180 | 4.262 | 4.180 | 4.240 | 4.240 | 70,944 |
| 2022-08-02 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 3,020 |
| 2022-08-01 | 4.208 | 4.208 | 4.198 | 4.198 | 4.198 | 14,724 |
| 2022-07-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2,496 |
| 2022-07-28 | 4.174 | 4.174 | 4.174 | 4.174 | 4.174 | 861 |
| 2022-07-27 | 4.084 | 4.084 | 4.066 | 4.066 | 4.066 | 1,091 |
| 2022-07-25 | 4.176 | 4.176 | 4.176 | 4.176 | 4.176 | 8,211 |
| 2022-07-22 | 4.034 | 4.364 | 4.034 | 4.227 | 4.227 | 212,525 |
| 2022-07-21 | 3.966 | 3.974 | 3.912 | 3.950 | 3.950 | 31,158 |
| 2022-07-20 | 3.914 | 3.930 | 3.914 | 3.930 | 3.930 | 9,150 |
| 2022-07-19 | 3.770 | 3.884 | 3.770 | 3.884 | 3.884 | 18,784 |
| 2022-07-14 | 3.828 | 3.830 | 3.742 | 3.742 | 3.742 | 22,596 |
| 2022-07-13 | 3.774 | 3.832 | 3.774 | 3.808 | 3.808 | 4,854 |
| 2022-07-12 | 3.888 | 3.914 | 3.864 | 3.914 | 3.914 | 11,292 |
| 2022-07-08 | 3.822 | 3.882 | 3.822 | 3.881 | 3.881 | 13,000 |
| 2022-07-07 | 3.752 | 3.758 | 3.752 | 3.752 | 3.752 | 2,706 |
| 2022-07-05 | 3.596 | 3.628 | 3.596 | 3.616 | 3.616 | 22,536 |
| 2022-07-04 | 3.720 | 3.770 | 3.696 | 3.709 | 3.709 | 59,634 |
| 2022-07-01 | 3.746 | 3.748 | 3.683 | 3.730 | 3.730 | 78,485 |
| 2022-06-30 | 3.420 | 3.690 | 3.420 | 3.629 | 3.629 | 193,732 |
| 2022-06-29 | 3.507 | 3.507 | 3.490 | 3.490 | 3.490 | 226,588 |
| 2022-06-28 | 3.528 | 3.552 | 3.528 | 3.552 | 3.552 | 45,230 |
| 2022-06-27 | 3.704 | 3.710 | 3.632 | 3.632 | 3.632 | 9,657 |
| 2022-06-22 | 3.462 | 3.608 | 3.454 | 3.608 | 3.608 | 8,126 |
| 2022-06-21 | 3.624 | 3.624 | 3.606 | 3.606 | 3.606 | 19,898 |
| 2022-06-20 | 3.584 | 3.652 | 3.568 | 3.652 | 3.652 | 5,367 |
| 2022-06-17 | 3.674 | 3.674 | 3.586 | 3.586 | 3.586 | 5,630 |
| 2022-06-15 | 3.718 | 3.722 | 3.718 | 3.722 | 3.722 | 8,301 |
| 2022-06-14 | 3.840 | 3.840 | 3.666 | 3.666 | 3.666 | 167,240 |
| 2022-06-13 | 3.744 | 3.882 | 3.744 | 3.882 | 3.882 | 12,446 |
| 2022-06-10 | 3.882 | 3.934 | 3.797 | 3.825 | 3.825 | 9,763 |
| 2022-06-09 | 3.978 | 3.978 | 3.964 | 3.964 | 3.964 | 3,102 |
| 2022-06-08 | 4.156 | 4.156 | 4.120 | 4.130 | 4.130 | 10,077 |
| 2022-06-07 | 4.214 | 4.214 | 4.130 | 4.175 | 4.175 | 2,680 |
| 2022-06-01 | 4.262 | 4.276 | 4.256 | 4.276 | 4.276 | 151,329 |
| 2022-05-31 | 4.424 | 4.612 | 4.424 | 4.517 | 4.517 | 98,860 |
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.