Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 4.860 | 4.870 | 4.800 | 4.810 | 4.810 | 35,817 |
| 2025-09-23 | 5.090 | 5.090 | 4.990 | 4.990 | 4.990 | 29,041 |
| 2025-09-22 | 5.040 | 5.040 | 5.010 | 5.010 | 5.010 | 2,154 |
| 2025-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 51,743 |
| 2025-09-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-09-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-09-15 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2,426 |
| 2025-09-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-09-11 | 5.008 | 5.008 | 4.980 | 5.000 | 5.000 | 16,737 |
| 2025-09-10 | 5.004 | 5.009 | 5.000 | 5.009 | 5.009 | 220,731 |
| 2025-09-09 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 142,233 |
| 2025-09-08 | 5.090 | 5.091 | 5.000 | 5.030 | 5.030 | 554,548 |
| 2025-09-05 | 4.833 | 5.090 | 4.833 | 5.066 | 5.066 | 120,579 |
| 2025-09-04 | 4.650 | 4.750 | 4.650 | 4.750 | 4.750 | 17,454 |
| 2025-09-03 | 4.425 | 4.680 | 4.425 | 4.665 | 4.665 | 23,912 |
| 2025-09-02 | 4.490 | 4.490 | 4.390 | 4.390 | 4.390 | 4,754 |
| 2025-09-01 | 4.490 | 4.520 | 4.490 | 4.520 | 4.520 | 8,100 |
| 2025-08-29 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 2,686 |
| 2025-08-28 | 4.445 | 4.445 | 4.445 | 4.445 | 4.445 | 1,564 |
| 2025-08-27 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 15,679 |
| 2025-08-26 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 4,362 |
| 2025-08-25 | 4.575 | 4.575 | 4.575 | 4.575 | 4.575 | 2,748 |
| 2025-08-22 | 4.435 | 4.490 | 4.435 | 4.490 | 4.490 | 5,670 |
| 2025-08-21 | 4.360 | 4.395 | 4.360 | 4.395 | 4.395 | 1,677 |
| 2025-08-20 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 16,685 |
| 2025-08-19 | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 0 |
| 2025-08-18 | 4.250 | 4.250 | 4.225 | 4.225 | 4.225 | 600 |
| 2025-08-15 | 4.060 | 4.060 | 3.995 | 3.995 | 3.995 | 5,570 |
| 2025-08-14 | 3.945 | 3.965 | 3.945 | 3.965 | 3.965 | 3,600 |
| 2025-08-13 | 3.885 | 3.885 | 3.875 | 3.875 | 3.875 | 2,682 |
| 2025-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 65 |
| 2025-08-08 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 500 |
| 2025-08-07 | 4.170 | 4.180 | 4.170 | 4.180 | 4.180 | 2,010 |
| 2025-08-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,400 |
| 2025-08-05 | 4.230 | 4.230 | 4.105 | 4.105 | 4.105 | 7,418 |
| 2025-08-04 | 4.115 | 4.115 | 4.115 | 4.115 | 4.115 | 2,000 |
| 2025-08-01 | 4.090 | 4.140 | 4.090 | 4.135 | 4.135 | 74,999 |
| 2025-07-31 | 3.990 | 4.070 | 3.985 | 4.070 | 4.070 | 25,583 |
| 2025-07-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-07-29 | 4.085 | 4.085 | 3.980 | 3.980 | 3.980 | 1,732 |
| 2025-07-28 | 4.210 | 4.210 | 4.085 | 4.085 | 4.085 | 183,687 |
| 2025-07-25 | 3.995 | 4.110 | 3.970 | 4.110 | 4.110 | 131,724 |
| 2025-07-24 | 4.010 | 4.100 | 4.010 | 4.010 | 4.010 | 110,760 |
| 2025-07-23 | 4.025 | 4.030 | 3.960 | 4.030 | 4.030 | 68,104 |
| 2025-07-22 | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 25,000 |
| 2025-07-21 | 3.638 | 3.970 | 3.615 | 3.970 | 3.970 | 166,021 |
| 2025-07-18 | 3.835 | 3.835 | 3.758 | 3.758 | 3.758 | 114,075 |
| 2025-07-17 | 4.070 | 4.120 | 4.065 | 4.120 | 4.120 | 21,593 |
| 2025-07-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 220 |
| 2025-07-15 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 585 |
| 2025-07-14 | 4.125 | 4.125 | 3.990 | 3.990 | 3.990 | 3,703 |
| 2025-07-11 | 4.160 | 4.175 | 4.080 | 4.080 | 4.080 | 11,477 |
| 2025-07-10 | 4.150 | 4.150 | 4.140 | 4.140 | 4.140 | 3,696 |
| 2025-07-09 | 4.150 | 4.173 | 4.145 | 4.145 | 4.145 | 65,000 |
| 2025-07-08 | 4.150 | 4.155 | 4.135 | 4.155 | 4.155 | 412,173 |
| 2025-07-07 | 4.125 | 4.150 | 4.125 | 4.150 | 4.150 | 126,638 |
| 2025-07-04 | 3.965 | 3.965 | 3.965 | 3.965 | 3.965 | 0 |
| 2025-07-03 | 3.970 | 3.970 | 3.965 | 3.965 | 3.965 | 4,093 |
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.