Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.058 | 4.124 | 3.982 | 4.072 | 4.072 | 774,115 |
| 2023-09-08 | 4.030 | 4.122 | 3.978 | 4.056 | 4.056 | 929,650 |
| 2023-09-07 | 4.146 | 4.156 | 4.028 | 4.028 | 4.028 | 505,443 |
| 2023-09-06 | 4.072 | 4.248 | 4.072 | 4.184 | 4.184 | 704,168 |
| 2023-09-05 | 4.052 | 4.178 | 4.032 | 4.170 | 4.170 | 438,915 |
| 2023-09-04 | 4.176 | 4.202 | 4.086 | 4.096 | 4.096 | 357,375 |
| 2023-09-01 | 4.270 | 4.370 | 4.172 | 4.176 | 4.176 | 644,453 |
| 2023-08-31 | 4.150 | 4.312 | 4.122 | 4.274 | 4.274 | 833,319 |
| 2023-08-30 | 4.078 | 4.180 | 4.058 | 4.150 | 4.150 | 803,877 |
| 2023-08-29 | 4.048 | 4.132 | 4.034 | 4.078 | 4.078 | 796,607 |
| 2023-08-28 | 4.042 | 4.100 | 3.960 | 4.048 | 4.048 | 429,312 |
| 2023-08-25 | 3.960 | 4.066 | 3.960 | 4.042 | 4.042 | 513,233 |
| 2023-08-24 | 4.048 | 4.114 | 3.960 | 3.960 | 3.960 | 445,567 |
| 2023-08-23 | 4.148 | 4.208 | 4.048 | 4.048 | 4.048 | 434,819 |
| 2023-08-22 | 4.040 | 4.150 | 4.020 | 4.150 | 4.150 | 468,512 |
| 2023-08-21 | 4.134 | 4.134 | 4.042 | 4.052 | 4.052 | 533,033 |
| 2023-08-18 | 4.042 | 4.140 | 4.040 | 4.134 | 4.134 | 405,133 |
| 2023-08-17 | 4.100 | 4.164 | 4.078 | 4.090 | 4.090 | 433,246 |
| 2023-08-16 | 4.108 | 4.194 | 4.044 | 4.162 | 4.162 | 534,400 |
| 2023-08-15 | 4.350 | 4.392 | 4.114 | 4.114 | 4.114 | 639,107 |
| 2023-08-14 | 4.392 | 4.452 | 4.368 | 4.380 | 4.380 | 283,234 |
| 2023-08-11 | 4.360 | 4.408 | 4.338 | 4.408 | 4.408 | 426,866 |
| 2023-08-10 | 4.400 | 4.442 | 4.360 | 4.360 | 4.360 | 314,565 |
| 2023-08-09 | 4.500 | 4.504 | 4.380 | 4.412 | 4.412 | 318,567 |
| 2023-08-08 | 4.500 | 4.532 | 4.422 | 4.448 | 4.448 | 372,841 |
| 2023-08-07 | 4.500 | 4.590 | 4.484 | 4.484 | 4.484 | 437,619 |
| 2023-08-04 | 4.500 | 4.616 | 4.436 | 4.600 | 4.600 | 363,946 |
| 2023-08-03 | 4.380 | 4.536 | 4.380 | 4.500 | 4.500 | 575,558 |
| 2023-08-02 | 4.520 | 4.520 | 4.394 | 4.394 | 4.394 | 559,699 |
| 2023-08-01 | 4.520 | 4.578 | 4.378 | 4.514 | 4.514 | 823,243 |
| 2023-07-31 | 4.584 | 4.668 | 4.462 | 4.516 | 4.516 | 724,007 |
| 2023-07-28 | 4.700 | 4.700 | 4.538 | 4.614 | 4.614 | 851,716 |
| 2023-07-27 | 4.658 | 4.754 | 4.604 | 4.754 | 4.754 | 432,767 |
| 2023-07-26 | 4.716 | 4.716 | 4.590 | 4.620 | 4.620 | 505,220 |
| 2023-07-25 | 4.656 | 4.730 | 4.624 | 4.716 | 4.716 | 352,663 |
| 2023-07-24 | 4.778 | 4.826 | 4.656 | 4.656 | 4.656 | 460,617 |
| 2023-07-21 | 4.602 | 4.818 | 4.582 | 4.778 | 4.778 | 739,281 |
| 2023-07-20 | 4.702 | 4.792 | 4.620 | 4.688 | 4.688 | 786,859 |
| 2023-07-19 | 4.518 | 4.814 | 4.508 | 4.702 | 4.702 | 891,810 |
| 2023-07-18 | 4.696 | 4.696 | 4.070 | 4.518 | 4.518 | 2,277,495 |
| 2023-07-17 | 4.602 | 4.790 | 4.570 | 4.696 | 4.696 | 1,346,274 |
| 2023-07-14 | 4.658 | 4.702 | 4.556 | 4.680 | 4.680 | 944,095 |
| 2023-07-13 | 4.900 | 4.900 | 4.658 | 4.658 | 4.658 | 741,905 |
| 2023-07-12 | 4.770 | 4.900 | 4.718 | 4.900 | 4.900 | 632,142 |
| 2023-07-11 | 4.848 | 4.884 | 4.744 | 4.770 | 4.770 | 710,466 |
| 2023-07-10 | 4.838 | 4.948 | 4.800 | 4.848 | 4.848 | 717,422 |
| 2023-07-07 | 4.850 | 4.932 | 4.814 | 4.840 | 4.840 | 804,533 |
| 2023-07-06 | 4.758 | 4.872 | 4.700 | 4.840 | 4.840 | 729,180 |
| 2023-07-05 | 4.764 | 4.848 | 4.740 | 4.758 | 4.758 | 1,051,826 |
| 2023-07-04 | 4.680 | 4.860 | 4.672 | 4.828 | 4.828 | 560,514 |
| 2023-07-03 | 4.818 | 4.838 | 4.700 | 4.708 | 4.708 | 496,219 |
| 2023-06-30 | 4.704 | 4.884 | 4.704 | 4.816 | 4.816 | 767,976 |
| 2023-06-29 | 4.732 | 4.756 | 4.626 | 4.692 | 4.692 | 1,136,399 |
| 2023-06-28 | 4.740 | 4.804 | 4.630 | 4.764 | 4.764 | 1,266,136 |
| 2023-06-27 | 4.810 | 4.820 | 4.600 | 4.740 | 4.740 | 1,804,532 |
| 2023-06-26 | 4.916 | 4.926 | 4.730 | 4.796 | 4.796 | 1,266,951 |
| 2023-06-22 | 5.005 | 5.015 | 4.896 | 4.928 | 4.928 | 786,827 |
| 2023-06-21 | 5.150 | 5.150 | 4.990 | 5.005 | 5.005 | 1,194,840 |
| 2023-06-20 | 5.100 | 5.250 | 5.055 | 5.110 | 5.110 | 790,832 |
| 2023-06-19 | 5.140 | 5.165 | 5.065 | 5.115 | 5.115 | 1,081,348 |
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.