Net Insight AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 4.052 | 4.052 | 4.052 | 4.052 | 4.052 | 0 |
| 2025-07-01 | 4.085 | 4.085 | 4.040 | 4.052 | 4.052 | 125,654 |
| 2025-06-30 | 4.040 | 4.060 | 4.030 | 4.030 | 4.030 | 10,521 |
| 2025-06-27 | 3.895 | 3.895 | 3.895 | 3.895 | 3.895 | 0 |
| 2025-06-26 | 3.915 | 3.915 | 3.875 | 3.895 | 3.895 | 45,658 |
| 2025-06-25 | 3.855 | 3.855 | 3.855 | 3.855 | 3.855 | 0 |
| 2025-06-24 | 3.913 | 3.913 | 3.855 | 3.855 | 3.855 | 14,059 |
| 2025-06-23 | 3.788 | 3.835 | 3.720 | 3.835 | 3.835 | 97,069 |
| 2025-06-20 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 0 |
| 2025-06-19 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 3,000 |
| 2025-06-18 | 3.523 | 3.550 | 3.523 | 3.550 | 3.550 | 1,342 |
| 2025-06-17 | 3.605 | 3.605 | 3.550 | 3.550 | 3.550 | 105,851 |
| 2025-06-16 | 3.545 | 3.630 | 3.545 | 3.620 | 3.620 | 274,807 |
| 2025-06-13 | 3.495 | 3.533 | 3.485 | 3.531 | 3.531 | 151,522 |
| 2025-06-12 | 3.545 | 3.590 | 3.545 | 3.560 | 3.560 | 115,643 |
| 2025-06-11 | 3.495 | 3.550 | 3.485 | 3.530 | 3.530 | 227,197 |
| 2025-06-10 | 3.511 | 3.550 | 3.479 | 3.540 | 3.540 | 470,050 |
| 2025-06-09 | 3.500 | 3.585 | 3.485 | 3.548 | 3.548 | 424,750 |
| 2025-06-06 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2025-06-05 | 3.400 | 3.485 | 3.400 | 3.485 | 3.485 | 37,009 |
| 2025-06-04 | 3.375 | 3.430 | 3.375 | 3.410 | 3.410 | 394,140 |
| 2025-06-03 | 3.285 | 3.310 | 3.285 | 3.310 | 3.310 | 20,000 |
| 2025-06-02 | 3.265 | 3.360 | 3.265 | 3.360 | 3.360 | 810 |
| 2025-05-30 | 3.320 | 3.320 | 3.303 | 3.315 | 3.315 | 51,518 |
| 2025-05-29 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-05-28 | 3.220 | 3.270 | 3.180 | 3.270 | 3.270 | 102,500 |
| 2025-05-27 | 3.310 | 3.320 | 3.248 | 3.248 | 3.248 | 5,415 |
| 2025-05-26 | 3.165 | 3.255 | 3.165 | 3.245 | 3.245 | 61,392 |
| 2025-05-23 | 3.150 | 3.160 | 3.068 | 3.068 | 3.068 | 116,674 |
| 2025-05-22 | 3.158 | 3.158 | 3.140 | 3.140 | 3.140 | 258,166 |
| 2025-05-21 | 3.158 | 3.175 | 3.140 | 3.175 | 3.175 | 48,511 |
| 2025-05-20 | 3.108 | 3.200 | 3.103 | 3.200 | 3.200 | 478,218 |
| 2025-05-19 | 3.135 | 3.143 | 3.135 | 3.140 | 3.140 | 117,059 |
| 2025-05-16 | 3.170 | 3.170 | 3.055 | 3.075 | 3.075 | 29,522 |
| 2025-05-15 | 3.080 | 3.233 | 3.080 | 3.220 | 3.220 | 69,561 |
| 2025-05-14 | 2.915 | 2.920 | 2.915 | 2.920 | 2.920 | 100,070 |
| 2025-05-13 | 2.965 | 2.965 | 2.875 | 2.908 | 2.908 | 13,874 |
| 2025-05-12 | 2.950 | 2.985 | 2.940 | 2.950 | 2.950 | 45,901 |
| 2025-05-09 | 2.840 | 2.840 | 2.790 | 2.790 | 2.790 | 5,385 |
| 2025-05-08 | 2.835 | 2.840 | 2.785 | 2.785 | 2.785 | 12,489 |
| 2025-05-07 | 2.890 | 2.890 | 2.820 | 2.825 | 2.825 | 26,477 |
| 2025-05-06 | 2.955 | 2.955 | 2.845 | 2.845 | 2.845 | 25,756 |
| 2025-05-05 | 2.885 | 3.000 | 2.885 | 3.000 | 3.000 | 39,210 |
| 2025-05-02 | 2.980 | 2.980 | 2.910 | 2.910 | 2.910 | 15,350 |
| 2025-05-01 | 2.895 | 2.895 | 2.895 | 2.895 | 2.895 | 0 |
| 2025-04-30 | 2.945 | 3.075 | 2.895 | 2.895 | 2.895 | 160,344 |
| 2025-04-29 | 3.160 | 3.270 | 2.785 | 2.930 | 2.930 | 1,526,905 |
| 2025-04-28 | 4.545 | 4.545 | 4.545 | 4.545 | 4.545 | 2,522 |
| 2025-04-25 | 4.510 | 4.580 | 4.485 | 4.580 | 4.580 | 40,171 |
| 2025-04-24 | 4.525 | 4.525 | 4.525 | 4.525 | 4.525 | 2,640 |
| 2025-04-23 | 4.505 | 4.505 | 4.505 | 4.505 | 4.505 | 1,920 |
| 2025-04-22 | 4.473 | 4.490 | 4.473 | 4.480 | 4.480 | 549 |
| 2025-04-17 | 4.595 | 4.595 | 4.595 | 4.595 | 4.595 | 0 |
| 2025-04-16 | 4.590 | 4.595 | 4.590 | 4.595 | 4.595 | 2,633 |
| 2025-04-15 | 4.610 | 4.620 | 4.600 | 4.620 | 4.620 | 26,922 |
| 2025-04-14 | 4.640 | 4.690 | 4.560 | 4.575 | 4.575 | 82,564 |
| 2025-04-11 | 4.518 | 4.518 | 4.518 | 4.518 | 4.518 | 358 |
| 2025-04-10 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 2,766 |
| 2025-04-09 | 4.325 | 4.325 | 4.325 | 4.325 | 4.325 | 0 |
| 2025-04-08 | 4.310 | 4.325 | 4.265 | 4.325 | 4.325 | 22,982 |
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.