Netel Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 20.800 | 21.350 | 20.800 | 21.250 | 21.250 | 42,289 |
| 2024-08-22 | 21.250 | 21.500 | 20.750 | 20.750 | 20.750 | 31,499 |
| 2024-08-21 | 21.350 | 21.700 | 21.050 | 21.250 | 21.250 | 93,863 |
| 2024-08-20 | 21.200 | 21.450 | 20.900 | 21.250 | 21.250 | 67,778 |
| 2024-08-19 | 20.950 | 21.200 | 20.550 | 21.200 | 21.200 | 64,561 |
| 2024-08-16 | 20.500 | 20.900 | 20.150 | 20.900 | 20.900 | 107,690 |
| 2024-08-15 | 19.700 | 20.450 | 19.520 | 20.400 | 20.400 | 77,398 |
| 2024-08-14 | 20.300 | 20.300 | 19.600 | 19.760 | 19.760 | 54,359 |
| 2024-08-13 | 19.960 | 20.350 | 19.800 | 20.150 | 20.150 | 83,322 |
| 2024-08-12 | 20.200 | 20.200 | 19.300 | 20.150 | 20.150 | 123,972 |
| 2024-08-09 | 20.400 | 20.500 | 19.940 | 20.200 | 20.200 | 118,056 |
| 2024-08-08 | 19.380 | 19.800 | 18.800 | 19.800 | 19.800 | 120,139 |
| 2024-08-07 | 18.500 | 19.520 | 18.500 | 19.420 | 19.420 | 85,845 |
| 2024-08-06 | 18.700 | 19.160 | 17.800 | 18.500 | 18.500 | 188,912 |
| 2024-08-05 | 17.820 | 18.300 | 16.400 | 18.300 | 18.300 | 350,768 |
| 2024-08-02 | 19.780 | 19.780 | 18.400 | 18.740 | 18.740 | 246,282 |
| 2024-08-01 | 20.850 | 20.900 | 19.740 | 19.820 | 19.820 | 254,944 |
| 2024-07-31 | 21.050 | 21.350 | 20.600 | 20.900 | 20.900 | 177,008 |
| 2024-07-30 | 21.150 | 21.150 | 20.250 | 20.850 | 20.850 | 94,988 |
| 2024-07-29 | 20.500 | 21.200 | 20.400 | 20.800 | 20.800 | 251,154 |
| 2024-07-26 | 20.050 | 20.500 | 20.050 | 20.250 | 20.250 | 228,083 |
| 2024-07-25 | 19.200 | 20.250 | 19.200 | 20.150 | 20.150 | 317,906 |
| 2024-07-24 | 18.880 | 19.240 | 18.620 | 18.980 | 18.980 | 61,624 |
| 2024-07-23 | 18.880 | 19.260 | 18.620 | 19.000 | 19.000 | 43,389 |
| 2024-07-22 | 19.340 | 19.560 | 18.700 | 18.940 | 18.940 | 84,737 |
| 2024-07-19 | 19.220 | 19.340 | 18.800 | 19.000 | 19.000 | 93,808 |
| 2024-07-18 | 19.380 | 19.980 | 19.140 | 19.480 | 19.480 | 85,187 |
| 2024-07-17 | 20.000 | 20.300 | 19.200 | 19.360 | 19.360 | 161,644 |
| 2024-07-16 | 19.320 | 20.400 | 19.020 | 20.050 | 20.050 | 179,523 |
| 2024-07-15 | 18.200 | 19.000 | 18.200 | 19.000 | 19.000 | 271,973 |
| 2024-07-12 | 18.080 | 18.900 | 16.360 | 17.820 | 17.820 | 175,904 |
| 2024-07-11 | 18.140 | 18.180 | 17.520 | 18.080 | 18.080 | 56,162 |
| 2024-07-10 | 18.080 | 18.160 | 17.600 | 17.940 | 17.940 | 35,322 |
| 2024-07-09 | 18.280 | 18.280 | 17.860 | 18.080 | 18.080 | 51,932 |
| 2024-07-08 | 17.980 | 18.240 | 17.520 | 18.160 | 18.160 | 103,924 |
| 2024-07-05 | 17.480 | 18.000 | 17.400 | 17.920 | 17.920 | 123,365 |
| 2024-07-04 | 17.500 | 17.700 | 16.920 | 17.260 | 17.260 | 66,287 |
| 2024-07-03 | 17.200 | 17.900 | 17.100 | 17.500 | 17.500 | 84,824 |
| 2024-07-02 | 16.900 | 17.460 | 16.760 | 17.060 | 17.060 | 68,876 |
| 2024-07-01 | 17.180 | 17.200 | 16.780 | 16.900 | 16.900 | 50,194 |
| 2024-06-28 | 16.540 | 17.260 | 16.540 | 17.120 | 17.120 | 48,039 |
| 2024-06-27 | 15.900 | 16.760 | 15.900 | 16.500 | 16.500 | 39,177 |
| 2024-06-26 | 17.000 | 17.000 | 15.880 | 15.880 | 15.880 | 83,038 |
| 2024-06-25 | 16.840 | 17.220 | 16.840 | 16.980 | 16.980 | 34,824 |
| 2024-06-24 | 16.800 | 16.900 | 16.080 | 16.820 | 16.820 | 94,457 |
| 2024-06-20 | 17.380 | 17.380 | 16.480 | 16.800 | 16.800 | 103,979 |
| 2024-06-19 | 17.980 | 18.000 | 17.140 | 17.380 | 17.380 | 66,171 |
| 2024-06-18 | 17.980 | 18.000 | 17.300 | 17.680 | 17.680 | 106,180 |
| 2024-06-17 | 17.120 | 18.140 | 17.100 | 17.880 | 17.880 | 218,093 |
| 2024-06-14 | 16.520 | 17.040 | 16.400 | 17.000 | 17.000 | 169,936 |
| 2024-06-13 | 15.840 | 16.580 | 15.480 | 16.340 | 16.340 | 406,230 |
| 2024-06-12 | 15.340 | 15.340 | 14.880 | 15.240 | 15.240 | 51,182 |
| 2024-06-11 | 14.880 | 15.580 | 14.840 | 15.340 | 15.340 | 130,893 |
| 2024-06-10 | 14.920 | 14.980 | 14.720 | 14.840 | 14.840 | 74,901 |
| 2024-06-07 | 15.100 | 15.100 | 14.720 | 14.720 | 14.720 | 23,092 |
| 2024-06-05 | 14.980 | 15.180 | 14.900 | 15.100 | 15.100 | 68,581 |
| 2024-06-04 | 14.800 | 15.000 | 14.620 | 14.940 | 14.940 | 164,141 |
| 2024-06-03 | 14.600 | 14.600 | 14.080 | 14.340 | 14.340 | 117,552 |
| 2024-05-31 | 14.420 | 14.600 | 14.300 | 14.560 | 14.560 | 42,530 |
| 2024-05-30 | 13.880 | 14.640 | 13.420 | 14.400 | 14.400 | 82,486 |
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.