Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 3.385 | 3.530 | 3.255 | 3.465 | 3.465 | 847,728 |
| 2022-02-23 | 3.665 | 3.730 | 3.510 | 3.510 | 3.510 | 16,127 |
| 2022-02-22 | 3.980 | 4.045 | 3.525 | 3.555 | 3.555 | 185,359 |
| 2022-02-21 | 4.530 | 4.530 | 4.275 | 4.290 | 4.290 | 84,391 |
| 2022-02-18 | 4.655 | 4.655 | 4.535 | 4.594 | 4.594 | 43,394 |
| 2022-02-17 | 4.835 | 4.835 | 4.660 | 4.665 | 4.665 | 35,634 |
| 2022-02-16 | 4.974 | 4.974 | 4.955 | 4.955 | 4.955 | 4,727 |
| 2022-02-15 | 4.970 | 5.010 | 4.970 | 5.010 | 5.010 | 35,930 |
| 2022-02-14 | 4.810 | 4.950 | 4.810 | 4.941 | 4.941 | 47,726 |
| 2022-02-11 | 5.420 | 5.430 | 5.340 | 5.340 | 5.340 | 101,439 |
| 2022-02-10 | 5.480 | 5.480 | 5.400 | 5.450 | 5.450 | 28,767 |
| 2022-02-09 | 5.420 | 5.589 | 5.420 | 5.589 | 5.589 | 61,602 |
| 2022-02-07 | 5.350 | 5.430 | 5.350 | 5.430 | 5.430 | 15,195 |
| 2022-02-04 | 5.340 | 5.340 | 5.280 | 5.300 | 5.300 | 74,295 |
| 2022-02-03 | 5.470 | 5.470 | 5.340 | 5.340 | 5.340 | 13,992 |
| 2022-02-02 | 5.410 | 5.610 | 5.410 | 5.600 | 5.600 | 117,802 |
| 2022-02-01 | 5.340 | 5.400 | 5.290 | 5.360 | 5.360 | 15,798 |
| 2022-01-31 | 5.260 | 5.360 | 5.190 | 5.360 | 5.360 | 21,755 |
| 2022-01-28 | 5.120 | 5.170 | 5.120 | 5.170 | 5.170 | 1,620 |
| 2022-01-27 | 4.910 | 5.050 | 4.910 | 5.010 | 5.010 | 25,570 |
| 2022-01-26 | 4.950 | 5.010 | 4.940 | 4.975 | 4.975 | 191,348 |
| 2022-01-25 | 4.920 | 4.960 | 4.780 | 4.803 | 4.803 | 30,240 |
| 2022-01-24 | 4.980 | 5.050 | 4.725 | 4.750 | 4.750 | 210,417 |
| 2022-01-21 | 5.310 | 5.310 | 5.090 | 5.120 | 5.120 | 37,462 |
| 2022-01-20 | 5.220 | 5.450 | 5.150 | 5.450 | 5.450 | 44,233 |
| 2022-01-19 | 5.190 | 5.220 | 5.190 | 5.200 | 5.200 | 262,692 |
| 2022-01-18 | 5.250 | 5.250 | 5.130 | 5.130 | 5.130 | 18,327 |
| 2022-01-17 | 5.330 | 5.430 | 5.330 | 5.400 | 5.400 | 74,556 |
| 2022-01-14 | 5.390 | 5.530 | 5.370 | 5.370 | 5.370 | 38,381 |
| 2022-01-13 | 5.600 | 5.680 | 5.490 | 5.520 | 5.520 | 19,900 |
| 2022-01-12 | 5.680 | 5.720 | 5.560 | 5.640 | 5.640 | 88,447 |
| 2022-01-11 | 5.790 | 5.830 | 5.600 | 5.600 | 5.600 | 96,111 |
| 2022-01-10 | 5.950 | 6.080 | 5.570 | 5.570 | 5.570 | 97,577 |
| 2022-01-07 | 6.540 | 6.670 | 6.120 | 6.120 | 6.120 | 534,793 |
| 2022-01-05 | 6.640 | 6.650 | 6.610 | 6.631 | 6.631 | 35,371 |
| 2022-01-04 | 6.610 | 6.870 | 6.515 | 6.870 | 6.870 | 113,917 |
| 2021-12-30 | 7.130 | 7.130 | 6.620 | 6.620 | 6.620 | 13,315 |
| 2021-12-29 | 6.630 | 7.060 | 6.630 | 7.060 | 7.060 | 16,484 |
| 2021-12-23 | 6.550 | 6.560 | 6.430 | 6.440 | 6.440 | 39,892 |
| 2021-12-22 | 6.540 | 6.550 | 6.476 | 6.540 | 6.540 | 43,567 |
| 2021-12-21 | 6.490 | 6.510 | 6.277 | 6.277 | 6.277 | 70,120 |
| 2021-12-20 | 6.110 | 6.380 | 6.060 | 6.370 | 6.370 | 56,526 |
| 2021-12-17 | 6.000 | 6.290 | 5.920 | 6.290 | 6.290 | 93,047 |
| 2021-12-16 | 6.500 | 6.500 | 6.040 | 6.305 | 6.305 | 51,716 |
| 2021-12-15 | 6.350 | 6.350 | 6.190 | 6.230 | 6.230 | 22,646 |
| 2021-12-14 | 6.350 | 6.370 | 6.290 | 6.330 | 6.330 | 89,213 |
| 2021-12-13 | 6.690 | 6.910 | 6.520 | 6.560 | 6.560 | 22,249 |
| 2021-12-10 | 6.440 | 6.510 | 6.330 | 6.410 | 6.410 | 23,872 |
| 2021-12-09 | 6.570 | 6.590 | 6.490 | 6.520 | 6.520 | 42,838 |
| 2021-12-08 | 6.650 | 6.650 | 6.560 | 6.560 | 6.560 | 50,314 |
| 2021-12-07 | 6.410 | 6.700 | 6.360 | 6.700 | 6.700 | 17,236 |
| 2021-12-06 | 6.330 | 6.340 | 6.070 | 6.254 | 6.254 | 80,211 |
| 2021-12-03 | 6.570 | 6.680 | 6.270 | 6.454 | 6.454 | 25,760 |
| 2021-12-02 | 6.460 | 6.650 | 6.380 | 6.650 | 6.650 | 109,551 |
| 2021-12-01 | 5.810 | 6.520 | 5.810 | 6.515 | 6.515 | 342,954 |
| 2021-11-30 | 5.640 | 5.930 | 5.580 | 5.860 | 5.860 | 362,037 |
| 2021-11-29 | 5.370 | 5.680 | 5.370 | 5.510 | 5.510 | 19,407 |
| 2021-11-26 | 5.360 | 5.370 | 5.270 | 5.302 | 5.302 | 25,436 |
| 2021-11-25 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 14,069 |
| 2021-11-24 | 5.270 | 5.490 | 5.270 | 5.382 | 5.382 | 17,378 |
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.