Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 6.185 | 6.245 | 6.075 | 6.220 | 6.220 | 714,531 |
| 2024-02-28 | 6.260 | 6.295 | 6.075 | 6.115 | 6.115 | 712,532 |
| 2024-02-27 | 6.430 | 6.455 | 6.185 | 6.260 | 6.260 | 479,845 |
| 2024-02-26 | 6.180 | 6.420 | 6.065 | 6.420 | 6.420 | 1,086,977 |
| 2024-02-23 | 6.280 | 6.320 | 6.130 | 6.165 | 6.165 | 627,334 |
| 2024-02-22 | 5.955 | 6.280 | 5.930 | 6.280 | 6.280 | 1,646,611 |
| 2024-02-21 | 5.860 | 5.960 | 5.770 | 5.950 | 5.950 | 1,110,484 |
| 2024-02-20 | 6.180 | 6.185 | 5.930 | 5.930 | 5.930 | 1,639,316 |
| 2024-02-19 | 6.420 | 6.500 | 6.115 | 6.175 | 6.175 | 2,096,692 |
| 2024-02-16 | 6.025 | 6.395 | 5.890 | 6.395 | 6.395 | 5,143,437 |
| 2024-02-15 | 5.200 | 5.200 | 5.070 | 5.190 | 5.190 | 659,107 |
| 2024-02-14 | 4.974 | 5.115 | 4.938 | 5.090 | 5.090 | 353,573 |
| 2024-02-13 | 5.050 | 5.115 | 4.974 | 4.974 | 4.974 | 293,712 |
| 2024-02-12 | 5.120 | 5.160 | 5.050 | 5.070 | 5.070 | 444,665 |
| 2024-02-09 | 5.190 | 5.220 | 5.110 | 5.120 | 5.120 | 391,906 |
| 2024-02-08 | 5.140 | 5.260 | 5.140 | 5.220 | 5.220 | 357,757 |
| 2024-02-07 | 5.325 | 5.325 | 5.140 | 5.140 | 5.140 | 378,397 |
| 2024-02-06 | 5.500 | 5.500 | 5.175 | 5.325 | 5.325 | 413,492 |
| 2024-02-05 | 5.200 | 5.230 | 5.130 | 5.135 | 5.135 | 352,341 |
| 2024-02-02 | 5.230 | 5.305 | 5.125 | 5.195 | 5.195 | 480,986 |
| 2024-02-01 | 5.285 | 5.350 | 5.150 | 5.225 | 5.225 | 588,104 |
| 2024-01-31 | 5.615 | 5.615 | 5.305 | 5.305 | 5.305 | 822,089 |
| 2024-01-30 | 5.675 | 5.730 | 5.460 | 5.615 | 5.615 | 1,292,819 |
| 2024-01-29 | 5.570 | 5.725 | 5.450 | 5.675 | 5.675 | 967,764 |
| 2024-01-26 | 5.580 | 5.625 | 5.470 | 5.585 | 5.585 | 813,896 |
| 2024-01-25 | 5.600 | 5.665 | 5.545 | 5.575 | 5.575 | 315,156 |
| 2024-01-24 | 5.565 | 5.650 | 5.550 | 5.570 | 5.570 | 399,296 |
| 2024-01-23 | 5.460 | 5.585 | 5.460 | 5.565 | 5.565 | 528,200 |
| 2024-01-22 | 5.280 | 5.460 | 5.280 | 5.435 | 5.435 | 765,955 |
| 2024-01-19 | 5.415 | 5.435 | 5.275 | 5.280 | 5.280 | 262,256 |
| 2024-01-18 | 5.340 | 5.425 | 5.260 | 5.415 | 5.415 | 407,686 |
| 2024-01-17 | 5.500 | 5.500 | 5.265 | 5.340 | 5.340 | 620,909 |
| 2024-01-16 | 5.425 | 5.525 | 5.370 | 5.505 | 5.505 | 593,385 |
| 2024-01-15 | 5.480 | 5.500 | 5.370 | 5.410 | 5.410 | 483,779 |
| 2024-01-12 | 5.445 | 5.585 | 5.415 | 5.480 | 5.480 | 710,288 |
| 2024-01-11 | 5.400 | 5.520 | 5.400 | 5.445 | 5.445 | 809,404 |
| 2024-01-10 | 5.300 | 5.415 | 5.300 | 5.400 | 5.400 | 532,574 |
| 2024-01-09 | 5.280 | 5.395 | 5.250 | 5.365 | 5.365 | 880,629 |
| 2024-01-08 | 5.175 | 5.285 | 5.140 | 5.280 | 5.280 | 618,061 |
| 2024-01-05 | 5.300 | 5.300 | 5.205 | 5.225 | 5.225 | 247,516 |
| 2024-01-04 | 5.380 | 5.380 | 5.210 | 5.250 | 5.250 | 499,121 |
| 2024-01-03 | 5.365 | 5.365 | 5.175 | 5.225 | 5.225 | 527,061 |
| 2024-01-02 | 5.200 | 5.405 | 5.130 | 5.365 | 5.365 | 946,304 |
| 2023-12-29 | 5.140 | 5.250 | 5.135 | 5.200 | 5.200 | 406,893 |
| 2023-12-28 | 5.060 | 5.150 | 5.040 | 5.140 | 5.140 | 502,994 |
| 2023-12-27 | 5.115 | 5.165 | 5.060 | 5.060 | 5.060 | 612,937 |
| 2023-12-22 | 5.120 | 5.230 | 5.115 | 5.190 | 5.190 | 328,641 |
| 2023-12-21 | 5.110 | 5.120 | 5.010 | 5.120 | 5.120 | 230,865 |
| 2023-12-20 | 5.000 | 5.110 | 4.972 | 5.110 | 5.110 | 385,611 |
| 2023-12-19 | 5.090 | 5.160 | 4.984 | 5.040 | 5.040 | 779,644 |
| 2023-12-18 | 5.290 | 5.340 | 5.090 | 5.090 | 5.090 | 885,243 |
| 2023-12-15 | 5.295 | 5.360 | 5.280 | 5.290 | 5.290 | 605,207 |
| 2023-12-14 | 5.190 | 5.335 | 5.190 | 5.320 | 5.320 | 914,074 |
| 2023-12-13 | 5.005 | 5.190 | 4.972 | 5.190 | 5.190 | 641,721 |
| 2023-12-12 | 5.205 | 5.210 | 5.005 | 5.005 | 5.005 | 719,332 |
| 2023-12-11 | 5.210 | 5.250 | 5.090 | 5.190 | 5.190 | 724,397 |
| 2023-12-08 | 5.230 | 5.360 | 5.150 | 5.210 | 5.210 | 2,707,293 |
| 2023-12-07 | 4.880 | 5.295 | 4.746 | 5.260 | 5.260 | 1,928,313 |
| 2023-12-06 | 4.510 | 4.888 | 4.510 | 4.888 | 4.888 | 1,270,491 |
| 2023-12-05 | 4.508 | 4.576 | 4.482 | 4.508 | 4.508 | 373,691 |
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.