Netel Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.315 | 4.415 | 4.290 | 4.290 | 4.290 | 97,844 |
| 2026-02-02 | 4.340 | 4.340 | 4.190 | 4.315 | 4.315 | 167,243 |
| 2026-01-30 | 4.360 | 4.360 | 4.270 | 4.355 | 4.355 | 55,920 |
| 2026-01-29 | 4.440 | 4.440 | 4.300 | 4.315 | 4.315 | 77,104 |
| 2026-01-28 | 4.440 | 4.495 | 4.345 | 4.440 | 4.440 | 114,086 |
| 2026-01-27 | 4.595 | 4.795 | 4.440 | 4.440 | 4.440 | 224,636 |
| 2026-01-26 | 4.395 | 4.550 | 4.395 | 4.510 | 4.510 | 163,503 |
| 2026-01-23 | 4.495 | 4.495 | 4.360 | 4.440 | 4.440 | 65,143 |
| 2026-01-22 | 4.475 | 4.500 | 4.310 | 4.485 | 4.485 | 90,804 |
| 2026-01-21 | 4.390 | 4.400 | 4.235 | 4.400 | 4.400 | 257,683 |
| 2026-01-20 | 4.455 | 4.455 | 4.230 | 4.390 | 4.390 | 111,342 |
| 2026-01-19 | 4.595 | 4.595 | 4.400 | 4.400 | 4.400 | 96,126 |
| 2026-01-16 | 4.500 | 4.660 | 4.500 | 4.540 | 4.540 | 73,213 |
| 2026-01-15 | 4.550 | 4.605 | 4.500 | 4.510 | 4.510 | 84,520 |
| 2026-01-14 | 4.780 | 4.780 | 4.545 | 4.550 | 4.550 | 107,957 |
| 2026-01-13 | 4.725 | 4.775 | 4.660 | 4.755 | 4.755 | 146,798 |
| 2026-01-12 | 4.905 | 4.955 | 4.680 | 4.730 | 4.730 | 283,555 |
| 2026-01-09 | 5.010 | 5.050 | 4.930 | 4.990 | 4.990 | 149,572 |
| 2026-01-08 | 5.130 | 5.200 | 5.000 | 5.080 | 5.080 | 102,570 |
| 2026-01-07 | 5.320 | 5.320 | 5.080 | 5.180 | 5.180 | 135,749 |
| 2026-01-05 | 5.600 | 5.610 | 5.270 | 5.330 | 5.330 | 325,486 |
| 2026-01-02 | 5.080 | 5.740 | 5.050 | 5.620 | 5.620 | 647,808 |
| 2025-12-30 | 4.455 | 5.340 | 4.455 | 4.970 | 4.970 | 1,071,920 |
| 2025-12-29 | 4.000 | 4.155 | 4.000 | 4.065 | 4.065 | 131,174 |
| 2025-12-23 | 3.920 | 4.250 | 3.920 | 4.160 | 4.160 | 317,665 |
| 2025-12-22 | 4.165 | 4.165 | 3.860 | 3.865 | 3.865 | 190,638 |
| 2025-12-19 | 4.110 | 4.170 | 4.100 | 4.120 | 4.120 | 28,654 |
| 2025-12-18 | 4.165 | 4.245 | 4.065 | 4.100 | 4.100 | 204,359 |
| 2025-12-17 | 4.120 | 4.295 | 4.120 | 4.180 | 4.180 | 101,356 |
| 2025-12-16 | 4.115 | 4.200 | 4.115 | 4.125 | 4.125 | 41,184 |
| 2025-12-15 | 4.205 | 4.205 | 4.080 | 4.115 | 4.115 | 100,746 |
| 2025-12-12 | 4.155 | 4.255 | 4.150 | 4.210 | 4.210 | 29,683 |
| 2025-12-11 | 4.200 | 4.320 | 4.150 | 4.150 | 4.150 | 37,061 |
| 2025-12-10 | 4.220 | 4.265 | 4.115 | 4.200 | 4.200 | 58,438 |
| 2025-12-09 | 4.385 | 4.385 | 4.240 | 4.240 | 4.240 | 71,164 |
| 2025-12-08 | 4.505 | 4.505 | 4.240 | 4.295 | 4.295 | 150,956 |
| 2025-12-05 | 4.240 | 4.620 | 4.200 | 4.470 | 4.470 | 280,983 |
| 2025-12-04 | 3.950 | 4.240 | 3.950 | 4.240 | 4.240 | 171,430 |
| 2025-12-03 | 3.990 | 4.045 | 3.955 | 4.000 | 4.000 | 141,060 |
| 2025-12-02 | 4.005 | 4.150 | 3.985 | 4.020 | 4.020 | 114,365 |
| 2025-12-01 | 4.225 | 4.290 | 4.125 | 4.210 | 4.210 | 129,330 |
| 2025-11-28 | 3.920 | 4.450 | 3.920 | 4.250 | 4.250 | 1,610,717 |
| 2025-11-27 | 3.825 | 3.980 | 3.815 | 3.910 | 3.910 | 153,536 |
| 2025-11-26 | 3.850 | 3.850 | 3.770 | 3.810 | 3.810 | 77,694 |
| 2025-11-25 | 3.770 | 3.810 | 3.725 | 3.800 | 3.800 | 44,739 |
| 2025-11-24 | 3.740 | 3.840 | 3.700 | 3.765 | 3.765 | 86,028 |
| 2025-11-21 | 3.830 | 3.830 | 3.730 | 3.740 | 3.740 | 70,947 |
| 2025-11-20 | 3.810 | 4.075 | 3.780 | 3.790 | 3.790 | 70,910 |
| 2025-11-19 | 3.795 | 4.020 | 3.795 | 3.800 | 3.800 | 85,215 |
| 2025-11-18 | 3.910 | 3.955 | 3.760 | 3.760 | 3.760 | 173,065 |
| 2025-11-17 | 3.855 | 4.000 | 3.850 | 3.900 | 3.900 | 61,154 |
| 2025-11-14 | 4.005 | 4.020 | 3.890 | 3.900 | 3.900 | 68,879 |
| 2025-11-13 | 3.980 | 4.040 | 3.950 | 3.980 | 3.980 | 28,462 |
| 2025-11-12 | 4.060 | 4.060 | 3.950 | 3.980 | 3.980 | 91,579 |
| 2025-11-11 | 4.015 | 4.450 | 4.000 | 4.055 | 4.055 | 325,715 |
| 2025-11-10 | 3.980 | 4.045 | 3.920 | 3.920 | 3.920 | 138,831 |
| 2025-11-07 | 4.170 | 4.235 | 3.995 | 4.005 | 4.005 | 211,920 |
| 2025-11-06 | 4.335 | 4.425 | 4.150 | 4.170 | 4.170 | 270,408 |
| 2025-11-05 | 4.850 | 4.850 | 4.310 | 4.430 | 4.430 | 352,661 |
| 2025-11-04 | 5.010 | 5.010 | 4.775 | 4.875 | 4.875 | 98,567 |
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.