Netel Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	31.250	32.950	30.450	32.000	32.000	20,455
2022-09-27	32.350	32.350	31.550	32.000	32.000	3,015
2022-09-26	33.000	33.000	31.000	31.900	31.900	3,615
2022-09-23	32.800	33.200	31.650	33.000	33.000	37,759
2022-09-22	33.950	34.000	31.000	32.950	32.950	31,806
2022-09-21	35.150	35.150	33.900	33.950	33.950	32,666
2022-09-20	35.050	35.250	34.600	35.000	35.000	6,917
2022-09-19	35.450	35.500	34.750	35.500	35.500	6,499
2022-09-16	35.700	35.700	35.700	35.700	35.700	0
2022-09-15	35.200	35.700	35.200	35.700	35.700	1,686
2022-09-14	35.700	36.000	35.500	35.500	35.500	224
2022-09-13	36.500	36.500	35.700	35.700	35.700	10,555
2022-09-12	35.950	36.500	35.900	35.900	35.900	75,744
2022-09-09	35.100	35.950	35.100	35.950	35.950	6,469
2022-09-08	35.100	35.950	35.100	35.700	35.700	2,020
2022-09-07	36.000	36.000	35.150	35.800	35.800	1,230
2022-09-06	36.000	36.000	35.800	35.850	35.850	547
2022-09-05	35.900	36.000	35.450	35.700	35.700	3,359
2022-09-02	36.150	36.850	36.000	36.600	36.600	2,179
2022-09-01	36.700	36.750	35.000	36.750	36.750	16,686
2022-08-31	36.500	36.500	36.200	36.500	36.500	2,628
2022-08-30	36.700	37.100	36.400	36.500	36.500	2,291
2022-08-29	37.200	37.600	36.250	36.700	36.700	5,542
2022-08-26	37.100	37.200	36.500	37.100	37.100	524
2022-08-25	37.600	37.600	36.850	37.100	37.100	1,726
2022-08-24	36.700	37.600	36.700	37.600	37.600	1,271
2022-08-23	37.100	37.100	36.700	36.700	36.700	1,699
2022-08-22	36.500	36.900	36.500	36.900	36.900	1,989
2022-08-19	37.150	37.850	36.500	36.500	36.500	875
2022-08-18	38.450	38.450	37.000	37.850	37.850	4,204
2022-08-17	38.150	38.850	36.900	38.400	38.400	14,485
2022-08-16	39.000	39.350	37.900	38.600	38.600	900
2022-08-15	38.300	39.500	37.500	39.000	39.000	8,544
2022-08-12	38.650	38.650	37.750	38.500	38.500	1,846
2022-08-11	38.850	38.900	38.050	38.900	38.900	1,432
2022-08-10	38.900	38.900	38.250	38.900	38.900	2,761
2022-08-09	39.000	39.000	38.500	39.000	39.000	173
2022-08-08	39.050	39.050	38.550	39.000	39.000	1,897
2022-08-05	39.200	39.950	38.150	39.500	39.500	8,522
2022-08-04	39.750	39.950	39.500	39.950	39.950	1,186
2022-08-03	39.900	39.900	39.250	39.800	39.800	308
2022-08-02	40.100	40.100	39.500	39.950	39.950	2,921
2022-08-01	39.850	39.950	39.500	39.950	39.950	866
2022-07-29	39.950	40.000	39.500	39.950	39.950	6,141
2022-07-28	40.900	40.900	39.500	39.950	39.950	3,978
2022-07-27	40.000	40.200	40.000	40.200	40.200	3,937
2022-07-26	40.000	40.600	39.600	40.000	40.000	4,975
2022-07-25	40.650	41.400	39.250	41.000	41.000	9,416
2022-07-22	40.850	40.850	40.300	40.300	40.300	85
2022-07-21	40.850	40.850	40.850	40.850	40.850	253
2022-07-20	40.600	41.600	40.600	41.600	41.600	910
2022-07-19	41.350	41.350	40.800	40.800	40.800	606
2022-07-18	41.400	41.500	40.000	40.500	40.500	1,458
2022-07-15	40.600	41.400	40.600	41.400	41.400	1,026
2022-07-14	41.400	41.400	40.600	41.400	41.400	632
2022-07-13	41.550	41.550	41.550	41.550	41.550	20
2022-07-12	42.000	42.000	41.250	42.000	42.000	396
2022-07-11	41.700	42.000	40.300	42.000	42.000	6,127
2022-07-08	42.500	42.500	40.500	42.450	42.450	2,987
2022-07-07	42.000	42.500	41.000	42.500	42.500	5,295

← NewerPage 18 of 22 · 1,261 trading daysOlder →

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.