Netel Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 14.420 | 14.420 | 14.040 | 14.260 | 14.260 | 40,922 |
| 2024-05-28 | 14.400 | 14.880 | 14.280 | 14.420 | 14.420 | 92,676 |
| 2024-05-27 | 14.540 | 14.760 | 14.300 | 14.380 | 14.380 | 72,482 |
| 2024-05-24 | 13.800 | 14.600 | 13.740 | 14.460 | 14.460 | 59,687 |
| 2024-05-23 | 13.340 | 14.000 | 13.340 | 13.800 | 13.800 | 91,074 |
| 2024-05-22 | 14.000 | 14.000 | 13.220 | 13.340 | 13.340 | 533,737 |
| 2024-05-21 | 14.240 | 14.260 | 14.000 | 14.060 | 14.060 | 92,621 |
| 2024-05-20 | 14.780 | 14.780 | 14.300 | 14.440 | 14.440 | 149,407 |
| 2024-05-17 | 14.900 | 15.080 | 14.680 | 14.760 | 14.760 | 46,211 |
| 2024-05-16 | 14.900 | 15.080 | 14.700 | 14.900 | 14.900 | 62,159 |
| 2024-05-15 | 14.940 | 15.000 | 14.820 | 14.860 | 14.860 | 46,246 |
| 2024-05-14 | 15.120 | 15.300 | 14.820 | 14.900 | 14.900 | 69,662 |
| 2024-05-13 | 15.000 | 15.220 | 14.820 | 15.120 | 15.120 | 101,007 |
| 2024-05-10 | 15.000 | 15.060 | 14.700 | 15.000 | 15.000 | 136,976 |
| 2024-05-08 | 14.600 | 15.180 | 14.560 | 14.920 | 14.920 | 60,837 |
| 2024-05-07 | 15.300 | 15.440 | 14.540 | 14.600 | 14.600 | 145,115 |
| 2024-05-06 | 15.440 | 15.640 | 15.100 | 15.300 | 15.300 | 93,890 |
| 2024-05-03 | 14.960 | 15.740 | 14.920 | 15.160 | 15.160 | 165,963 |
| 2024-05-02 | 15.080 | 15.320 | 14.640 | 14.680 | 14.680 | 98,968 |
| 2024-04-30 | 15.180 | 15.300 | 15.000 | 15.080 | 15.080 | 108,698 |
| 2024-04-29 | 14.840 | 15.200 | 14.620 | 15.180 | 15.180 | 250,718 |
| 2024-04-26 | 13.460 | 14.500 | 13.440 | 14.400 | 14.400 | 263,640 |
| 2024-04-25 | 13.820 | 13.920 | 12.800 | 13.180 | 13.180 | 151,665 |
| 2024-04-24 | 13.380 | 13.900 | 12.780 | 13.780 | 13.780 | 277,755 |
| 2024-04-23 | 11.600 | 13.380 | 11.600 | 13.380 | 13.380 | 123,072 |
| 2024-04-22 | 11.820 | 12.060 | 11.620 | 11.620 | 11.620 | 67,436 |
| 2024-04-19 | 11.900 | 11.980 | 11.680 | 11.800 | 11.800 | 60,043 |
| 2024-04-18 | 12.880 | 12.900 | 11.900 | 11.920 | 11.920 | 52,996 |
| 2024-04-17 | 12.200 | 12.460 | 12.000 | 12.280 | 12.280 | 29,639 |
| 2024-04-16 | 11.660 | 12.160 | 11.660 | 11.960 | 11.960 | 87,942 |
| 2024-04-15 | 12.200 | 12.380 | 11.940 | 11.960 | 11.960 | 155,439 |
| 2024-04-12 | 12.600 | 12.860 | 12.120 | 12.120 | 12.120 | 132,408 |
| 2024-04-11 | 12.320 | 12.580 | 12.040 | 12.340 | 12.340 | 93,207 |
| 2024-04-10 | 12.960 | 12.960 | 12.080 | 12.300 | 12.300 | 81,536 |
| 2024-04-09 | 12.200 | 13.300 | 12.140 | 12.580 | 12.580 | 152,992 |
| 2024-04-08 | 11.660 | 12.180 | 11.660 | 12.140 | 12.140 | 68,495 |
| 2024-04-05 | 11.980 | 12.220 | 11.600 | 11.640 | 11.640 | 206,015 |
| 2024-04-04 | 11.040 | 11.900 | 11.040 | 11.720 | 11.720 | 733,007 |
| 2024-04-03 | 11.200 | 11.340 | 10.980 | 11.040 | 11.040 | 37,046 |
| 2024-04-02 | 11.300 | 11.720 | 11.100 | 11.100 | 11.100 | 111,430 |
| 2024-03-28 | 11.350 | 11.550 | 11.100 | 11.300 | 11.300 | 71,266 |
| 2024-03-27 | 11.550 | 11.650 | 11.250 | 11.350 | 11.350 | 196,603 |
| 2024-03-26 | 11.900 | 11.900 | 11.400 | 11.550 | 11.550 | 97,855 |
| 2024-03-25 | 11.500 | 11.800 | 11.450 | 11.600 | 11.600 | 121,486 |
| 2024-03-22 | 12.100 | 12.100 | 11.250 | 11.450 | 11.450 | 70,846 |
| 2024-03-21 | 11.700 | 12.100 | 11.600 | 11.600 | 11.600 | 66,748 |
| 2024-03-20 | 11.450 | 11.650 | 11.450 | 11.550 | 11.550 | 13,052 |
| 2024-03-19 | 11.350 | 11.700 | 11.250 | 11.450 | 11.450 | 56,260 |
| 2024-03-18 | 11.350 | 11.500 | 11.150 | 11.450 | 11.450 | 378,473 |
| 2024-03-15 | 11.800 | 11.800 | 11.350 | 11.350 | 11.350 | 181,680 |
| 2024-03-14 | 12.050 | 12.050 | 11.650 | 11.850 | 11.850 | 69,975 |
| 2024-03-13 | 12.150 | 12.250 | 11.850 | 12.050 | 12.050 | 66,591 |
| 2024-03-12 | 12.100 | 12.200 | 12.000 | 12.150 | 12.150 | 71,664 |
| 2024-03-11 | 12.000 | 12.200 | 11.850 | 12.000 | 12.000 | 36,563 |
| 2024-03-08 | 11.950 | 12.100 | 11.800 | 12.000 | 12.000 | 38,970 |
| 2024-03-07 | 12.100 | 12.300 | 11.850 | 11.950 | 11.950 | 100,184 |
| 2024-03-06 | 12.550 | 12.600 | 12.150 | 12.150 | 12.150 | 116,521 |
| 2024-03-05 | 12.500 | 12.650 | 12.250 | 12.550 | 12.550 | 264,505 |
| 2024-03-04 | 12.550 | 12.750 | 12.300 | 12.500 | 12.500 | 107,896 |
| 2024-03-01 | 12.450 | 12.650 | 12.400 | 12.550 | 12.550 | 69,195 |
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.