Net Insight AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.970	6.055	5.795	6.040	6.040	972,356
2023-03-17	5.985	6.120	5.880	5.990	5.990	500,009
2023-03-16	5.975	6.095	5.900	6.070	6.070	599,434
2023-03-15	6.080	6.160	5.920	5.940	5.940	678,370
2023-03-14	5.970	6.165	5.960	6.155	6.155	455,698
2023-03-13	6.155	6.215	5.980	6.045	6.045	1,215,009
2023-03-10	6.180	6.185	6.040	6.155	6.155	828,835
2023-03-09	6.215	6.250	6.135	6.200	6.200	625,221
2023-03-08	6.085	6.520	6.060	6.205	6.205	1,800,568
2023-03-07	6.110	6.175	6.085	6.115	6.115	478,663
2023-03-06	6.475	6.475	6.150	6.175	6.175	641,506
2023-03-03	6.305	6.390	6.295	6.360	6.360	405,186
2023-03-02	6.375	6.450	6.320	6.325	6.325	354,964
2023-03-01	6.410	6.440	6.335	6.365	6.365	340,427
2023-02-28	6.195	6.400	6.110	6.375	6.375	1,356,402
2023-02-27	6.180	6.295	6.125	6.195	6.195	1,325,376
2023-02-24	6.245	6.355	6.160	6.180	6.180	944,768
2023-02-23	6.160	6.310	6.145	6.190	6.190	1,266,521
2023-02-22	6.020	6.220	5.920	6.115	6.115	1,588,299
2023-02-21	6.910	7.250	5.915	6.020	6.020	5,531,766
2023-02-20	6.560	6.700	6.490	6.545	6.545	1,064,271
2023-02-17	6.525	6.595	6.465	6.560	6.560	305,831
2023-02-16	6.785	6.785	6.530	6.595	6.595	767,881
2023-02-15	6.790	6.860	6.725	6.795	6.795	369,135
2023-02-14	6.695	6.765	6.620	6.765	6.765	817,184
2023-02-13	6.505	6.700	6.505	6.695	6.695	504,400
2023-02-10	6.740	6.740	6.480	6.505	6.505	1,041,347
2023-02-09	6.785	6.810	6.690	6.750	6.750	668,614
2023-02-08	6.930	6.945	6.760	6.785	6.785	335,127
2023-02-07	6.770	6.890	6.680	6.890	6.890	516,308
2023-02-06	6.870	6.870	6.725	6.770	6.770	385,786
2023-02-03	6.895	6.985	6.840	6.885	6.885	549,625
2023-02-02	6.900	7.045	6.810	6.935	6.935	1,054,986
2023-02-01	6.970	6.985	6.765	6.890	6.890	673,276
2023-01-31	6.990	7.135	6.900	6.970	6.970	1,085,896
2023-01-30	6.970	7.020	6.860	6.985	6.985	750,205
2023-01-27	6.940	6.980	6.820	6.960	6.960	390,708
2023-01-26	6.565	6.895	6.565	6.880	6.880	973,850
2023-01-25	6.710	6.720	6.540	6.565	6.565	998,685
2023-01-24	6.890	6.920	6.705	6.730	6.730	1,012,107
2023-01-23	7.320	7.390	6.825	6.885	6.885	2,687,977
2023-01-20	6.895	7.250	6.895	7.230	7.230	2,176,131
2023-01-19	6.850	6.935	6.825	6.895	6.895	994,463
2023-01-18	6.850	6.985	6.810	6.875	6.875	803,755
2023-01-17	6.865	6.920	6.800	6.850	6.850	774,012
2023-01-16	7.030	7.030	6.825	6.865	6.865	571,061
2023-01-13	6.890	7.045	6.815	6.995	6.995	1,004,352
2023-01-12	6.670	6.945	6.590	6.890	6.890	2,096,715
2023-01-11	6.845	6.870	6.650	6.665	6.665	935,410
2023-01-10	6.645	6.870	6.645	6.845	6.845	2,045,948
2023-01-09	6.370	6.705	6.370	6.700	6.700	1,653,521
2023-01-05	6.255	6.410	6.205	6.370	6.370	757,185
2023-01-04	6.225	6.300	6.195	6.255	6.255	724,701
2023-01-03	6.170	6.335	6.170	6.225	6.225	1,020,154
2023-01-02	6.060	6.310	6.060	6.310	6.310	693,543
2022-12-30	6.150	6.220	6.020	6.055	6.055	930,590
2022-12-29	5.985	6.165	5.935	6.165	6.165	1,431,263
2022-12-28	5.985	6.035	5.905	5.985	5.985	1,108,561
2022-12-27	6.175	6.200	5.970	5.990	5.990	1,036,192
2022-12-23	6.050	6.200	6.010	6.135	6.135	889,999

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.