Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.538 | 4.672 | 4.486 | 4.508 | 4.508 | 424,586 |
| 2023-12-01 | 4.550 | 4.630 | 4.462 | 4.572 | 4.572 | 503,586 |
| 2023-11-30 | 4.630 | 4.630 | 4.476 | 4.500 | 4.500 | 534,841 |
| 2023-11-29 | 4.650 | 4.688 | 4.548 | 4.634 | 4.634 | 572,892 |
| 2023-11-28 | 4.552 | 4.618 | 4.470 | 4.600 | 4.600 | 491,314 |
| 2023-11-27 | 4.546 | 4.552 | 4.430 | 4.538 | 4.538 | 292,774 |
| 2023-11-24 | 4.644 | 4.700 | 4.546 | 4.546 | 4.546 | 670,303 |
| 2023-11-23 | 4.646 | 4.658 | 4.568 | 4.640 | 4.640 | 484,641 |
| 2023-11-22 | 4.470 | 4.646 | 4.420 | 4.646 | 4.646 | 832,553 |
| 2023-11-21 | 4.410 | 4.480 | 4.378 | 4.386 | 4.386 | 256,356 |
| 2023-11-20 | 4.528 | 4.550 | 4.382 | 4.408 | 4.408 | 509,325 |
| 2023-11-17 | 4.354 | 4.534 | 4.302 | 4.528 | 4.528 | 585,619 |
| 2023-11-16 | 4.286 | 4.372 | 4.200 | 4.354 | 4.354 | 184,922 |
| 2023-11-15 | 4.330 | 4.434 | 4.286 | 4.286 | 4.286 | 410,885 |
| 2023-11-14 | 4.164 | 4.330 | 4.070 | 4.330 | 4.330 | 467,651 |
| 2023-11-13 | 4.074 | 4.298 | 4.046 | 4.112 | 4.112 | 418,904 |
| 2023-11-10 | 4.174 | 4.328 | 4.104 | 4.176 | 4.176 | 1,040,437 |
| 2023-11-09 | 3.710 | 4.192 | 3.710 | 4.180 | 4.180 | 1,616,263 |
| 2023-11-08 | 3.520 | 3.704 | 3.506 | 3.700 | 3.700 | 488,391 |
| 2023-11-07 | 3.574 | 3.654 | 3.474 | 3.500 | 3.500 | 629,861 |
| 2023-11-06 | 3.766 | 3.824 | 3.574 | 3.574 | 3.574 | 532,228 |
| 2023-11-03 | 3.968 | 3.968 | 3.762 | 3.766 | 3.766 | 150,782 |
| 2023-11-02 | 3.760 | 3.900 | 3.760 | 3.828 | 3.828 | 310,031 |
| 2023-11-01 | 3.910 | 3.910 | 3.710 | 3.726 | 3.726 | 728,495 |
| 2023-10-31 | 3.820 | 3.884 | 3.744 | 3.884 | 3.884 | 425,100 |
| 2023-10-30 | 3.662 | 3.780 | 3.662 | 3.780 | 3.780 | 458,548 |
| 2023-10-27 | 3.590 | 3.666 | 3.576 | 3.662 | 3.662 | 440,643 |
| 2023-10-26 | 3.470 | 3.582 | 3.424 | 3.582 | 3.582 | 478,387 |
| 2023-10-25 | 3.630 | 3.642 | 3.470 | 3.470 | 3.470 | 772,295 |
| 2023-10-24 | 3.608 | 3.680 | 3.580 | 3.624 | 3.624 | 1,178,534 |
| 2023-10-23 | 3.622 | 3.664 | 3.460 | 3.650 | 3.650 | 1,074,269 |
| 2023-10-20 | 3.690 | 3.756 | 3.596 | 3.622 | 3.622 | 1,108,269 |
| 2023-10-19 | 3.702 | 3.830 | 3.660 | 3.666 | 3.666 | 837,818 |
| 2023-10-18 | 3.862 | 3.878 | 3.748 | 3.764 | 3.764 | 606,382 |
| 2023-10-17 | 3.930 | 3.944 | 3.730 | 3.826 | 3.826 | 1,223,184 |
| 2023-10-16 | 4.100 | 4.106 | 3.870 | 3.986 | 3.986 | 723,824 |
| 2023-10-13 | 4.100 | 4.122 | 4.040 | 4.050 | 4.050 | 584,128 |
| 2023-10-12 | 4.114 | 4.208 | 4.056 | 4.168 | 4.168 | 621,794 |
| 2023-10-11 | 4.060 | 4.180 | 4.056 | 4.090 | 4.090 | 700,019 |
| 2023-10-10 | 3.968 | 4.060 | 3.968 | 4.060 | 4.060 | 278,830 |
| 2023-10-09 | 4.004 | 4.116 | 3.942 | 3.966 | 3.966 | 563,200 |
| 2023-10-06 | 4.238 | 4.238 | 4.002 | 4.116 | 4.116 | 572,911 |
| 2023-10-05 | 4.080 | 4.234 | 4.078 | 4.158 | 4.158 | 526,833 |
| 2023-10-04 | 4.110 | 4.114 | 3.986 | 4.106 | 4.106 | 627,315 |
| 2023-10-03 | 4.246 | 4.246 | 4.036 | 4.110 | 4.110 | 333,804 |
| 2023-10-02 | 4.164 | 4.228 | 4.012 | 4.042 | 4.042 | 831,796 |
| 2023-09-29 | 4.234 | 4.342 | 4.150 | 4.164 | 4.164 | 1,052,143 |
| 2023-09-28 | 4.064 | 4.234 | 4.050 | 4.234 | 4.234 | 948,102 |
| 2023-09-27 | 4.012 | 4.134 | 4.012 | 4.054 | 4.054 | 547,781 |
| 2023-09-26 | 4.080 | 4.106 | 4.002 | 4.088 | 4.088 | 567,742 |
| 2023-09-25 | 4.248 | 4.248 | 4.058 | 4.072 | 4.072 | 785,048 |
| 2023-09-22 | 4.120 | 4.334 | 4.120 | 4.248 | 4.248 | 659,913 |
| 2023-09-21 | 4.148 | 4.182 | 4.072 | 4.154 | 4.154 | 550,110 |
| 2023-09-20 | 4.100 | 4.234 | 4.100 | 4.144 | 4.144 | 226,049 |
| 2023-09-19 | 4.142 | 4.184 | 4.100 | 4.100 | 4.100 | 348,492 |
| 2023-09-18 | 4.304 | 4.322 | 4.144 | 4.144 | 4.144 | 623,236 |
| 2023-09-15 | 4.250 | 4.356 | 4.244 | 4.304 | 4.304 | 524,135 |
| 2023-09-14 | 4.120 | 4.248 | 4.040 | 4.248 | 4.248 | 437,456 |
| 2023-09-13 | 4.222 | 4.222 | 4.044 | 4.146 | 4.146 | 401,630 |
| 2023-09-12 | 4.070 | 4.170 | 4.052 | 4.100 | 4.100 | 462,197 |
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.