Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.450 | 5.550 | 5.400 | 5.410 | 5.410 | 440,625 |
| 2024-05-28 | 5.370 | 5.430 | 5.320 | 5.430 | 5.430 | 224,518 |
| 2024-05-27 | 5.340 | 5.550 | 5.300 | 5.370 | 5.370 | 548,549 |
| 2024-05-24 | 5.360 | 5.380 | 5.330 | 5.340 | 5.340 | 184,677 |
| 2024-05-23 | 5.550 | 5.570 | 5.370 | 5.400 | 5.400 | 660,833 |
| 2024-05-22 | 5.460 | 5.540 | 5.450 | 5.540 | 5.540 | 191,790 |
| 2024-05-21 | 5.510 | 5.530 | 5.420 | 5.450 | 5.450 | 220,168 |
| 2024-05-20 | 5.410 | 5.550 | 5.390 | 5.510 | 5.510 | 468,383 |
| 2024-05-17 | 5.290 | 5.370 | 5.230 | 5.370 | 5.370 | 346,768 |
| 2024-05-16 | 5.300 | 5.320 | 5.200 | 5.300 | 5.300 | 732,524 |
| 2024-05-15 | 5.340 | 5.360 | 5.220 | 5.300 | 5.300 | 423,687 |
| 2024-05-14 | 5.310 | 5.360 | 5.270 | 5.340 | 5.340 | 283,112 |
| 2024-05-13 | 5.380 | 5.380 | 5.260 | 5.310 | 5.310 | 236,405 |
| 2024-05-10 | 5.290 | 5.400 | 5.200 | 5.390 | 5.390 | 500,067 |
| 2024-05-08 | 5.210 | 5.350 | 5.020 | 5.290 | 5.290 | 2,362,552 |
| 2024-05-07 | 5.310 | 5.410 | 5.250 | 5.390 | 5.390 | 499,101 |
| 2024-05-06 | 5.180 | 5.330 | 5.130 | 5.290 | 5.290 | 708,335 |
| 2024-05-03 | 5.180 | 5.240 | 5.130 | 5.180 | 5.180 | 246,418 |
| 2024-05-02 | 5.200 | 5.230 | 5.130 | 5.150 | 5.150 | 366,411 |
| 2024-04-30 | 5.320 | 5.320 | 5.230 | 5.250 | 5.250 | 224,718 |
| 2024-04-29 | 5.160 | 5.380 | 5.100 | 5.350 | 5.350 | 1,253,427 |
| 2024-04-26 | 4.980 | 5.140 | 4.950 | 5.140 | 5.140 | 1,415,527 |
| 2024-04-25 | 4.875 | 4.995 | 4.820 | 4.940 | 4.940 | 1,682,515 |
| 2024-04-24 | 5.000 | 5.140 | 4.825 | 4.875 | 4.875 | 3,223,243 |
| 2024-04-23 | 5.820 | 5.820 | 4.970 | 5.000 | 5.000 | 4,768,837 |
| 2024-04-22 | 5.970 | 6.050 | 5.940 | 5.980 | 5.980 | 737,225 |
| 2024-04-19 | 6.000 | 6.010 | 5.900 | 5.970 | 5.970 | 279,231 |
| 2024-04-18 | 5.840 | 6.000 | 5.840 | 5.990 | 5.990 | 711,441 |
| 2024-04-17 | 5.720 | 5.850 | 5.720 | 5.840 | 5.840 | 346,869 |
| 2024-04-16 | 5.860 | 5.860 | 5.730 | 5.780 | 5.780 | 639,812 |
| 2024-04-15 | 5.860 | 5.920 | 5.750 | 5.860 | 5.860 | 632,214 |
| 2024-04-12 | 6.000 | 6.000 | 5.840 | 5.860 | 5.860 | 315,403 |
| 2024-04-11 | 5.890 | 5.930 | 5.820 | 5.850 | 5.850 | 510,145 |
| 2024-04-10 | 6.060 | 6.080 | 5.900 | 5.900 | 5.900 | 699,192 |
| 2024-04-09 | 5.950 | 6.040 | 5.890 | 5.970 | 5.970 | 869,583 |
| 2024-04-08 | 5.950 | 6.060 | 5.880 | 5.930 | 5.930 | 831,235 |
| 2024-04-05 | 6.020 | 6.020 | 5.910 | 5.950 | 5.950 | 370,460 |
| 2024-04-04 | 5.950 | 6.090 | 5.950 | 6.040 | 6.040 | 567,605 |
| 2024-04-03 | 5.920 | 5.950 | 5.860 | 5.950 | 5.950 | 377,893 |
| 2024-04-02 | 5.930 | 6.000 | 5.880 | 5.910 | 5.910 | 405,336 |
| 2024-03-28 | 5.945 | 6.085 | 5.910 | 5.920 | 5.920 | 235,546 |
| 2024-03-27 | 5.985 | 6.035 | 5.910 | 5.945 | 5.945 | 333,460 |
| 2024-03-26 | 5.990 | 6.015 | 5.900 | 5.985 | 5.985 | 253,619 |
| 2024-03-25 | 5.890 | 6.010 | 5.890 | 5.970 | 5.970 | 362,033 |
| 2024-03-22 | 5.945 | 5.980 | 5.825 | 5.885 | 5.885 | 561,567 |
| 2024-03-21 | 6.065 | 6.115 | 5.930 | 6.005 | 6.005 | 648,272 |
| 2024-03-20 | 6.095 | 6.100 | 5.980 | 6.035 | 6.035 | 621,666 |
| 2024-03-19 | 6.175 | 6.220 | 6.085 | 6.105 | 6.105 | 362,502 |
| 2024-03-18 | 6.125 | 6.160 | 5.940 | 6.125 | 6.125 | 536,698 |
| 2024-03-15 | 6.220 | 6.265 | 6.100 | 6.125 | 6.125 | 823,099 |
| 2024-03-14 | 6.465 | 6.525 | 6.210 | 6.210 | 6.210 | 856,917 |
| 2024-03-13 | 6.360 | 6.480 | 6.310 | 6.440 | 6.440 | 645,960 |
| 2024-03-12 | 6.285 | 6.370 | 6.255 | 6.370 | 6.370 | 590,632 |
| 2024-03-11 | 6.090 | 6.285 | 6.090 | 6.285 | 6.285 | 394,718 |
| 2024-03-08 | 6.195 | 6.245 | 6.050 | 6.220 | 6.220 | 787,976 |
| 2024-03-07 | 6.100 | 6.255 | 6.060 | 6.195 | 6.195 | 374,890 |
| 2024-03-06 | 6.065 | 6.120 | 6.000 | 6.100 | 6.100 | 568,310 |
| 2024-03-05 | 6.245 | 6.245 | 6.065 | 6.065 | 6.065 | 402,506 |
| 2024-03-04 | 6.365 | 6.390 | 6.220 | 6.245 | 6.245 | 439,048 |
| 2024-03-01 | 6.220 | 6.400 | 6.060 | 6.365 | 6.365 | 983,241 |
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.