Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.245 | 5.245 | 5.070 | 5.160 | 5.160 | 1,301,281 |
| 2023-06-15 | 5.450 | 5.450 | 5.045 | 5.140 | 5.140 | 2,515,018 |
| 2023-06-14 | 5.645 | 5.645 | 5.380 | 5.450 | 5.450 | 1,758,975 |
| 2023-06-13 | 5.750 | 5.780 | 5.625 | 5.625 | 5.625 | 1,524,169 |
| 2023-06-12 | 5.665 | 5.880 | 5.590 | 5.745 | 5.745 | 3,276,299 |
| 2023-06-09 | 5.475 | 5.685 | 5.450 | 5.665 | 5.665 | 1,392,804 |
| 2023-06-08 | 5.550 | 5.550 | 5.435 | 5.490 | 5.490 | 765,600 |
| 2023-06-07 | 5.505 | 5.565 | 5.390 | 5.550 | 5.550 | 1,215,560 |
| 2023-06-05 | 5.420 | 5.535 | 5.380 | 5.505 | 5.505 | 1,394,110 |
| 2023-06-02 | 5.120 | 5.505 | 5.035 | 5.420 | 5.420 | 2,066,739 |
| 2023-06-01 | 5.170 | 5.170 | 4.988 | 5.100 | 5.100 | 629,756 |
| 2023-05-31 | 5.115 | 5.235 | 5.020 | 5.065 | 5.065 | 851,570 |
| 2023-05-30 | 5.280 | 5.280 | 5.090 | 5.140 | 5.140 | 477,338 |
| 2023-05-29 | 5.385 | 5.410 | 5.190 | 5.195 | 5.195 | 322,853 |
| 2023-05-26 | 5.220 | 5.410 | 5.180 | 5.385 | 5.385 | 785,915 |
| 2023-05-25 | 5.200 | 5.245 | 5.150 | 5.215 | 5.215 | 641,919 |
| 2023-05-24 | 5.150 | 5.240 | 5.145 | 5.200 | 5.200 | 784,349 |
| 2023-05-23 | 5.105 | 5.260 | 5.075 | 5.220 | 5.220 | 1,011,136 |
| 2023-05-22 | 5.070 | 5.130 | 5.070 | 5.110 | 5.110 | 320,925 |
| 2023-05-19 | 5.040 | 5.165 | 5.000 | 5.150 | 5.150 | 498,232 |
| 2023-05-17 | 4.922 | 5.025 | 4.888 | 5.005 | 5.005 | 464,439 |
| 2023-05-16 | 4.980 | 4.980 | 4.886 | 4.922 | 4.922 | 275,761 |
| 2023-05-15 | 4.988 | 5.050 | 4.980 | 4.980 | 4.980 | 243,551 |
| 2023-05-12 | 4.906 | 5.065 | 4.906 | 4.976 | 4.976 | 392,576 |
| 2023-05-11 | 4.960 | 5.015 | 4.926 | 4.986 | 4.986 | 485,848 |
| 2023-05-10 | 5.010 | 5.015 | 4.890 | 4.916 | 4.916 | 313,833 |
| 2023-05-09 | 5.070 | 5.070 | 4.932 | 5.010 | 5.010 | 403,216 |
| 2023-05-08 | 5.045 | 5.155 | 5.030 | 5.075 | 5.075 | 354,166 |
| 2023-05-05 | 5.095 | 5.150 | 5.000 | 5.130 | 5.130 | 510,136 |
| 2023-05-04 | 5.150 | 5.160 | 4.888 | 5.095 | 5.095 | 1,427,572 |
| 2023-05-03 | 5.280 | 5.380 | 5.020 | 5.080 | 5.080 | 941,822 |
| 2023-05-02 | 5.200 | 5.385 | 5.200 | 5.270 | 5.270 | 980,031 |
| 2023-04-28 | 5.220 | 5.315 | 5.165 | 5.235 | 5.235 | 920,130 |
| 2023-04-27 | 5.195 | 5.325 | 5.100 | 5.230 | 5.230 | 1,523,866 |
| 2023-04-26 | 5.145 | 5.200 | 5.060 | 5.190 | 5.190 | 880,902 |
| 2023-04-25 | 5.230 | 5.240 | 5.095 | 5.190 | 5.190 | 531,409 |
| 2023-04-24 | 5.315 | 5.345 | 5.185 | 5.230 | 5.230 | 627,159 |
| 2023-04-21 | 5.295 | 5.330 | 5.235 | 5.325 | 5.325 | 345,969 |
| 2023-04-20 | 5.500 | 5.500 | 5.290 | 5.300 | 5.300 | 389,194 |
| 2023-04-19 | 5.680 | 5.680 | 5.440 | 5.440 | 5.440 | 569,394 |
| 2023-04-18 | 5.715 | 5.745 | 5.630 | 5.685 | 5.685 | 509,868 |
| 2023-04-17 | 5.800 | 5.850 | 5.710 | 5.715 | 5.715 | 316,412 |
| 2023-04-14 | 5.695 | 5.815 | 5.685 | 5.780 | 5.780 | 504,175 |
| 2023-04-13 | 5.855 | 5.855 | 5.600 | 5.695 | 5.695 | 413,644 |
| 2023-04-12 | 5.865 | 5.865 | 5.670 | 5.680 | 5.680 | 860,338 |
| 2023-04-11 | 5.810 | 5.890 | 5.765 | 5.865 | 5.865 | 848,011 |
| 2023-04-06 | 5.530 | 5.785 | 5.460 | 5.780 | 5.780 | 519,754 |
| 2023-04-05 | 5.620 | 5.630 | 5.450 | 5.545 | 5.545 | 596,961 |
| 2023-04-04 | 5.735 | 5.745 | 5.605 | 5.615 | 5.615 | 476,654 |
| 2023-04-03 | 5.805 | 5.825 | 5.725 | 5.735 | 5.735 | 373,217 |
| 2023-03-31 | 5.795 | 5.835 | 5.710 | 5.810 | 5.810 | 459,278 |
| 2023-03-30 | 5.760 | 5.835 | 5.680 | 5.795 | 5.795 | 386,309 |
| 2023-03-29 | 5.755 | 5.830 | 5.730 | 5.760 | 5.760 | 263,180 |
| 2023-03-28 | 5.850 | 5.850 | 5.710 | 5.735 | 5.735 | 755,846 |
| 2023-03-27 | 5.980 | 6.025 | 5.855 | 5.855 | 5.855 | 294,165 |
| 2023-03-24 | 6.095 | 6.095 | 5.920 | 5.960 | 5.960 | 485,663 |
| 2023-03-23 | 6.010 | 6.055 | 5.865 | 6.040 | 6.040 | 447,063 |
| 2023-03-22 | 5.995 | 6.090 | 5.925 | 6.010 | 6.010 | 258,960 |
| 2023-03-21 | 6.040 | 6.100 | 5.945 | 5.995 | 5.995 | 434,168 |
| 2023-03-20 | 5.970 | 6.055 | 5.795 | 6.040 | 6.040 | 972,356 |
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.