Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.540 | 6.770 | 6.540 | 6.700 | 6.700 | 940,158 |
| 2024-08-22 | 6.460 | 6.620 | 6.420 | 6.540 | 6.540 | 374,865 |
| 2024-08-21 | 6.420 | 6.520 | 6.380 | 6.380 | 6.380 | 451,075 |
| 2024-08-20 | 6.610 | 6.610 | 6.410 | 6.420 | 6.420 | 398,397 |
| 2024-08-19 | 6.560 | 6.620 | 6.510 | 6.590 | 6.590 | 303,795 |
| 2024-08-16 | 6.580 | 6.620 | 6.550 | 6.560 | 6.560 | 190,380 |
| 2024-08-15 | 6.550 | 6.610 | 6.530 | 6.580 | 6.580 | 385,164 |
| 2024-08-14 | 6.420 | 6.570 | 6.420 | 6.550 | 6.550 | 509,672 |
| 2024-08-13 | 6.410 | 6.500 | 6.400 | 6.420 | 6.420 | 387,763 |
| 2024-08-12 | 6.410 | 6.470 | 6.350 | 6.410 | 6.410 | 344,655 |
| 2024-08-09 | 6.350 | 6.440 | 6.330 | 6.410 | 6.410 | 293,369 |
| 2024-08-08 | 6.200 | 6.400 | 6.140 | 6.380 | 6.380 | 301,970 |
| 2024-08-07 | 6.050 | 6.390 | 6.050 | 6.330 | 6.330 | 910,439 |
| 2024-08-06 | 6.020 | 6.230 | 5.940 | 6.050 | 6.050 | 458,600 |
| 2024-08-05 | 6.120 | 6.120 | 5.870 | 6.000 | 6.000 | 1,217,223 |
| 2024-08-02 | 6.510 | 6.510 | 6.300 | 6.350 | 6.350 | 412,641 |
| 2024-08-01 | 6.690 | 6.710 | 6.520 | 6.520 | 6.520 | 354,189 |
| 2024-07-31 | 6.740 | 6.740 | 6.600 | 6.690 | 6.690 | 279,386 |
| 2024-07-30 | 6.550 | 6.740 | 6.540 | 6.700 | 6.700 | 433,894 |
| 2024-07-29 | 6.610 | 6.650 | 6.450 | 6.550 | 6.550 | 392,385 |
| 2024-07-26 | 6.400 | 6.630 | 6.400 | 6.600 | 6.600 | 709,511 |
| 2024-07-25 | 6.170 | 6.400 | 6.100 | 6.400 | 6.400 | 414,777 |
| 2024-07-24 | 6.180 | 6.230 | 6.120 | 6.180 | 6.180 | 113,386 |
| 2024-07-23 | 6.270 | 6.320 | 6.150 | 6.180 | 6.180 | 133,090 |
| 2024-07-22 | 6.270 | 6.310 | 6.100 | 6.270 | 6.270 | 500,280 |
| 2024-07-19 | 6.350 | 6.390 | 6.160 | 6.260 | 6.260 | 463,413 |
| 2024-07-18 | 6.670 | 6.690 | 6.270 | 6.330 | 6.330 | 1,672,965 |
| 2024-07-17 | 6.410 | 6.520 | 6.340 | 6.340 | 6.340 | 855,617 |
| 2024-07-16 | 6.450 | 6.470 | 6.300 | 6.410 | 6.410 | 467,378 |
| 2024-07-15 | 6.400 | 6.510 | 6.380 | 6.430 | 6.430 | 249,788 |
| 2024-07-12 | 6.460 | 6.540 | 6.390 | 6.480 | 6.480 | 378,314 |
| 2024-07-11 | 6.320 | 6.460 | 6.260 | 6.460 | 6.460 | 517,992 |
| 2024-07-10 | 6.480 | 6.480 | 6.330 | 6.350 | 6.350 | 262,842 |
| 2024-07-09 | 6.290 | 6.600 | 6.290 | 6.460 | 6.460 | 1,220,243 |
| 2024-07-08 | 6.180 | 6.350 | 6.150 | 6.300 | 6.300 | 336,356 |
| 2024-07-05 | 6.300 | 6.400 | 6.100 | 6.180 | 6.180 | 652,203 |
| 2024-07-04 | 6.270 | 6.330 | 6.240 | 6.300 | 6.300 | 215,228 |
| 2024-07-03 | 6.340 | 6.380 | 6.240 | 6.270 | 6.270 | 512,557 |
| 2024-07-02 | 6.240 | 6.390 | 6.240 | 6.340 | 6.340 | 646,113 |
| 2024-07-01 | 6.270 | 6.300 | 6.160 | 6.240 | 6.240 | 736,049 |
| 2024-06-28 | 6.110 | 6.290 | 6.030 | 6.270 | 6.270 | 974,061 |
| 2024-06-27 | 5.610 | 6.210 | 5.570 | 6.080 | 6.080 | 1,638,153 |
| 2024-06-26 | 5.240 | 5.630 | 5.170 | 5.590 | 5.590 | 2,117,158 |
| 2024-06-25 | 5.010 | 5.010 | 4.895 | 4.930 | 4.930 | 325,828 |
| 2024-06-24 | 5.020 | 5.030 | 4.935 | 4.935 | 4.935 | 336,258 |
| 2024-06-20 | 5.140 | 5.140 | 4.990 | 5.020 | 5.020 | 509,160 |
| 2024-06-19 | 5.030 | 5.130 | 4.965 | 5.050 | 5.050 | 560,966 |
| 2024-06-18 | 5.120 | 5.130 | 5.060 | 5.090 | 5.090 | 283,790 |
| 2024-06-17 | 5.270 | 5.300 | 5.120 | 5.120 | 5.120 | 428,727 |
| 2024-06-14 | 5.320 | 5.340 | 5.270 | 5.270 | 5.270 | 421,969 |
| 2024-06-13 | 5.420 | 5.430 | 5.310 | 5.310 | 5.310 | 572,367 |
| 2024-06-12 | 5.350 | 5.420 | 5.290 | 5.420 | 5.420 | 693,516 |
| 2024-06-11 | 5.350 | 5.400 | 5.250 | 5.350 | 5.350 | 480,245 |
| 2024-06-10 | 5.420 | 5.450 | 5.340 | 5.400 | 5.400 | 659,988 |
| 2024-06-07 | 5.380 | 5.470 | 5.330 | 5.420 | 5.420 | 631,834 |
| 2024-06-05 | 5.520 | 5.580 | 5.410 | 5.430 | 5.430 | 1,061,751 |
| 2024-06-04 | 5.620 | 5.620 | 5.480 | 5.520 | 5.520 | 362,270 |
| 2024-06-03 | 5.540 | 5.610 | 5.450 | 5.550 | 5.550 | 622,044 |
| 2024-05-31 | 5.410 | 5.670 | 5.380 | 5.630 | 5.630 | 1,884,931 |
| 2024-05-30 | 5.410 | 5.410 | 5.340 | 5.400 | 5.400 | 286,552 |
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.