Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 4.304 | 4.494 | 4.282 | 4.342 | 4.342 | 130,087 |
| 2022-05-27 | 4.078 | 4.240 | 4.076 | 4.161 | 4.161 | 293,007 |
| 2022-05-25 | 3.988 | 3.988 | 3.988 | 3.988 | 3.988 | 165,309 |
| 2022-05-24 | 4.116 | 4.134 | 4.070 | 4.107 | 4.107 | 33,369 |
| 2022-05-23 | 4.202 | 4.202 | 4.104 | 4.120 | 4.120 | 26,648 |
| 2022-05-20 | 4.182 | 4.182 | 4.150 | 4.150 | 4.150 | 39,270 |
| 2022-05-19 | 4.030 | 4.152 | 4.014 | 4.120 | 4.120 | 34,732 |
| 2022-05-17 | 4.270 | 4.270 | 4.260 | 4.270 | 4.270 | 110,715 |
| 2022-05-16 | 4.218 | 4.256 | 4.218 | 4.227 | 4.227 | 11,752 |
| 2022-05-13 | 4.164 | 4.235 | 4.164 | 4.235 | 4.235 | 13,106 |
| 2022-05-12 | 4.042 | 4.070 | 3.962 | 4.054 | 4.054 | 107,214 |
| 2022-05-11 | 4.084 | 4.144 | 4.084 | 4.112 | 4.112 | 117,679 |
| 2022-05-10 | 3.946 | 3.994 | 3.922 | 3.922 | 3.922 | 32,899 |
| 2022-05-09 | 3.908 | 3.934 | 3.866 | 3.912 | 3.912 | 105,839 |
| 2022-05-06 | 4.146 | 4.218 | 4.146 | 4.188 | 4.188 | 30,128 |
| 2022-05-05 | 4.130 | 4.136 | 4.074 | 4.076 | 4.076 | 15,936 |
| 2022-05-04 | 4.076 | 4.076 | 4.038 | 4.066 | 4.066 | 33,446 |
| 2022-05-03 | 4.008 | 4.112 | 3.986 | 4.088 | 4.088 | 121,721 |
| 2022-04-29 | 4.234 | 4.286 | 4.016 | 4.032 | 4.032 | 211,342 |
| 2022-04-28 | 3.588 | 3.710 | 3.546 | 3.642 | 3.642 | 581,860 |
| 2022-04-27 | 3.610 | 3.650 | 3.600 | 3.623 | 3.623 | 91,887 |
| 2022-04-26 | 3.736 | 3.736 | 3.644 | 3.649 | 3.649 | 10,009 |
| 2022-04-25 | 3.598 | 3.670 | 3.598 | 3.670 | 3.670 | 27,483 |
| 2022-04-22 | 3.764 | 3.764 | 3.760 | 3.760 | 3.760 | 34,595 |
| 2022-04-21 | 3.806 | 3.806 | 3.806 | 3.806 | 3.806 | 5,059 |
| 2022-04-20 | 3.756 | 3.756 | 3.728 | 3.748 | 3.748 | 44,836 |
| 2022-04-19 | 3.800 | 3.806 | 3.712 | 3.728 | 3.728 | 133,720 |
| 2022-04-14 | 3.878 | 3.878 | 3.878 | 3.878 | 3.878 | 216 |
| 2022-04-13 | 3.808 | 3.884 | 3.808 | 3.876 | 3.876 | 34,930 |
| 2022-04-12 | 3.898 | 3.944 | 3.880 | 3.919 | 3.919 | 89,773 |
| 2022-04-11 | 3.956 | 3.956 | 3.934 | 3.934 | 3.934 | 52,331 |
| 2022-04-08 | 4.142 | 4.146 | 4.126 | 4.128 | 4.128 | 3,522 |
| 2022-04-07 | 4.080 | 4.154 | 4.054 | 4.096 | 4.096 | 8,057 |
| 2022-04-06 | 4.084 | 4.094 | 4.082 | 4.094 | 4.094 | 68,103 |
| 2022-04-05 | 4.172 | 4.172 | 4.044 | 4.044 | 4.044 | 36,361 |
| 2022-04-04 | 4.160 | 4.220 | 4.160 | 4.196 | 4.196 | 48,898 |
| 2022-04-01 | 4.012 | 4.062 | 4.008 | 4.062 | 4.062 | 38,117 |
| 2022-03-31 | 4.015 | 4.030 | 4.015 | 4.020 | 4.020 | 13,879 |
| 2022-03-30 | 3.975 | 4.075 | 3.965 | 4.075 | 4.075 | 111,703 |
| 2022-03-29 | 4.040 | 4.125 | 4.040 | 4.125 | 4.125 | 29,498 |
| 2022-03-28 | 3.885 | 3.940 | 3.840 | 3.895 | 3.895 | 83,140 |
| 2022-03-25 | 3.855 | 3.855 | 3.855 | 3.855 | 3.855 | 4,328 |
| 2022-03-23 | 3.896 | 3.896 | 3.896 | 3.896 | 3.896 | 2,960 |
| 2022-03-22 | 3.985 | 3.985 | 3.930 | 3.965 | 3.965 | 32,874 |
| 2022-03-21 | 4.040 | 4.040 | 3.995 | 4.010 | 4.010 | 25,911 |
| 2022-03-18 | 3.985 | 4.150 | 3.975 | 4.135 | 4.135 | 21,377 |
| 2022-03-17 | 3.955 | 3.955 | 3.910 | 3.943 | 3.943 | 11,450 |
| 2022-03-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,592 |
| 2022-03-15 | 3.665 | 3.705 | 3.665 | 3.695 | 3.695 | 15,180 |
| 2022-03-14 | 3.715 | 3.845 | 3.715 | 3.781 | 3.781 | 29,002 |
| 2022-03-11 | 3.720 | 3.720 | 3.645 | 3.650 | 3.650 | 29,062 |
| 2022-03-10 | 3.615 | 3.615 | 3.465 | 3.465 | 3.465 | 18,043 |
| 2022-03-09 | 3.480 | 3.610 | 3.480 | 3.553 | 3.553 | 175,776 |
| 2022-03-08 | 3.380 | 3.380 | 3.305 | 3.330 | 3.330 | 30,696 |
| 2022-03-07 | 3.270 | 3.415 | 3.270 | 3.275 | 3.275 | 35,280 |
| 2022-03-04 | 3.310 | 3.360 | 3.310 | 3.335 | 3.335 | 13,433 |
| 2022-03-02 | 3.475 | 3.565 | 3.475 | 3.530 | 3.530 | 887,026 |
| 2022-03-01 | 3.660 | 3.665 | 3.504 | 3.510 | 3.510 | 307,997 |
| 2022-02-28 | 3.670 | 3.875 | 3.670 | 3.825 | 3.825 | 35,642 |
| 2022-02-25 | 3.520 | 3.790 | 3.505 | 3.790 | 3.790 | 79,802 |
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.