Netel Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.020 | 3.250 | 3.020 | 3.200 | 3.200 | 224,821 |
| 2026-07-27 | 3.000 | 3.050 | 3.000 | 3.020 | 3.020 | 52,891 |
| 2026-07-24 | 2.990 | 3.020 | 2.950 | 3.020 | 3.020 | 24,024 |
| 2026-07-23 | 3.000 | 3.000 | 2.900 | 2.945 | 2.945 | 316,334 |
| 2026-07-22 | 2.980 | 3.075 | 2.970 | 2.970 | 2.970 | 251,400 |
| 2026-07-21 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 189,336 |
| 2026-07-20 | 3.075 | 3.280 | 3.075 | 3.090 | 3.090 | 186,056 |
| 2026-07-17 | 2.975 | 3.425 | 2.970 | 3.075 | 3.075 | 204,725 |
| 2026-07-16 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 41,060 |
| 2026-07-15 | 3.085 | 3.120 | 3.050 | 3.100 | 3.100 | 27,860 |
| 2026-07-14 | 3.040 | 3.115 | 3.035 | 3.085 | 3.085 | 23,362 |
| 2026-07-13 | 3.120 | 3.120 | 3.060 | 3.070 | 3.070 | 15,543 |
| 2026-07-10 | 3.160 | 3.220 | 2.955 | 3.115 | 3.115 | 196,336 |
| 2026-07-09 | 3.350 | 3.355 | 3.310 | 3.310 | 3.310 | 19,762 |
| 2026-07-08 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 37,908 |
| 2026-07-07 | 3.395 | 3.400 | 3.245 | 3.360 | 3.360 | 81,686 |
| 2026-07-06 | 3.345 | 3.395 | 3.290 | 3.325 | 3.325 | 14,031 |
| 2026-07-03 | 3.260 | 3.380 | 3.220 | 3.380 | 3.380 | 81,641 |
| 2026-07-02 | 3.320 | 3.320 | 3.225 | 3.260 | 3.260 | 22,575 |
| 2026-07-01 | 3.390 | 3.450 | 3.320 | 3.320 | 3.320 | 31,216 |
| 2026-06-30 | 3.345 | 3.420 | 3.245 | 3.360 | 3.360 | 70,089 |
| 2026-06-29 | 3.095 | 3.395 | 3.095 | 3.360 | 3.360 | 111,802 |
| 2026-06-26 | 3.270 | 3.315 | 3.090 | 3.230 | 3.230 | 119,436 |
| 2026-06-25 | 3.210 | 3.265 | 3.210 | 3.210 | 3.210 | 35,361 |
| 2026-06-24 | 3.290 | 3.320 | 3.210 | 3.210 | 3.210 | 8,271 |
| 2026-06-23 | 3.400 | 3.475 | 3.220 | 3.290 | 3.290 | 44,608 |
| 2026-06-22 | 3.245 | 3.405 | 3.210 | 3.405 | 3.405 | 160,522 |
| 2026-06-18 | 3.310 | 3.385 | 3.180 | 3.250 | 3.250 | 135,619 |
| 2026-06-17 | 3.275 | 3.300 | 3.240 | 3.285 | 3.285 | 105,854 |
| 2026-06-16 | 3.350 | 3.350 | 3.000 | 3.230 | 3.230 | 412,276 |
| 2026-06-15 | 3.600 | 3.625 | 3.310 | 3.350 | 3.350 | 154,490 |
| 2026-06-12 | 3.510 | 3.540 | 3.470 | 3.470 | 3.470 | 30,609 |
| 2026-06-11 | 3.490 | 3.535 | 3.475 | 3.500 | 3.500 | 21,340 |
| 2026-06-10 | 3.480 | 3.500 | 3.400 | 3.435 | 3.435 | 19,501 |
| 2026-06-09 | 3.465 | 3.495 | 3.435 | 3.465 | 3.465 | 72,432 |
| 2026-06-08 | 3.550 | 3.575 | 3.415 | 3.465 | 3.465 | 106,217 |
| 2026-06-05 | 3.560 | 3.580 | 3.530 | 3.530 | 3.530 | 36,011 |
| 2026-06-04 | 3.625 | 3.630 | 3.525 | 3.580 | 3.580 | 59,060 |
| 2026-06-03 | 3.595 | 3.700 | 3.595 | 3.600 | 3.600 | 95,686 |
| 2026-06-02 | 3.655 | 3.675 | 3.575 | 3.660 | 3.660 | 156,080 |
| 2026-06-01 | 3.795 | 3.795 | 3.605 | 3.605 | 3.605 | 15,856 |
| 2026-05-29 | 3.915 | 3.915 | 3.670 | 3.670 | 3.670 | 75,060 |
| 2026-05-28 | 3.760 | 3.920 | 3.705 | 3.920 | 3.920 | 34,300 |
| 2026-05-27 | 3.825 | 3.865 | 3.755 | 3.755 | 3.755 | 39,781 |
| 2026-05-26 | 3.805 | 3.870 | 3.795 | 3.825 | 3.825 | 37,036 |
| 2026-05-25 | 3.705 | 3.855 | 3.705 | 3.750 | 3.750 | 72,582 |
| 2026-05-22 | 3.795 | 3.810 | 3.675 | 3.700 | 3.700 | 40,947 |
| 2026-05-21 | 3.805 | 3.870 | 3.745 | 3.750 | 3.750 | 45,293 |
| 2026-05-20 | 3.880 | 3.880 | 3.810 | 3.810 | 3.810 | 34,119 |
| 2026-05-19 | 3.660 | 4.000 | 3.660 | 3.880 | 3.880 | 79,042 |
| 2026-05-18 | 3.595 | 3.700 | 3.500 | 3.650 | 3.650 | 180,579 |
| 2026-05-15 | 3.630 | 3.775 | 3.500 | 3.595 | 3.595 | 125,826 |
| 2026-05-13 | 3.725 | 3.735 | 3.620 | 3.630 | 3.630 | 135,595 |
| 2026-05-12 | 3.995 | 3.995 | 3.715 | 3.770 | 3.770 | 81,324 |
| 2026-05-11 | 4.200 | 4.200 | 4.000 | 4.005 | 4.005 | 57,509 |
| 2026-05-08 | 3.755 | 4.215 | 3.755 | 4.200 | 4.200 | 163,545 |
| 2026-05-07 | 3.700 | 3.805 | 3.700 | 3.760 | 3.760 | 74,985 |
| 2026-05-06 | 3.325 | 3.850 | 3.325 | 3.700 | 3.700 | 229,291 |
| 2026-05-05 | 3.465 | 3.465 | 3.300 | 3.335 | 3.335 | 208,960 |
| 2026-05-04 | 3.545 | 3.590 | 3.405 | 3.490 | 3.490 | 85,097 |
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.