Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 5.120 | 5.310 | 5.095 | 5.250 | 5.250 | 3,482,287 |
| 2022-09-28 | 5.195 | 5.195 | 4.878 | 5.120 | 5.120 | 1,995,908 |
| 2022-09-27 | 4.978 | 5.135 | 4.930 | 5.105 | 5.105 | 1,048,703 |
| 2022-09-26 | 4.980 | 5.030 | 4.888 | 4.980 | 4.980 | 1,682,771 |
| 2022-09-23 | 4.810 | 5.020 | 4.770 | 4.988 | 4.988 | 2,757,279 |
| 2022-09-22 | 5.135 | 5.180 | 4.876 | 4.890 | 4.890 | 1,789,101 |
| 2022-09-21 | 5.180 | 5.240 | 5.125 | 5.150 | 5.150 | 1,539,311 |
| 2022-09-20 | 5.455 | 5.570 | 5.220 | 5.250 | 5.250 | 1,687,429 |
| 2022-09-19 | 5.515 | 5.535 | 5.415 | 5.455 | 5.455 | 1,586,182 |
| 2022-09-16 | 5.500 | 5.595 | 5.430 | 5.515 | 5.515 | 1,410,010 |
| 2022-09-15 | 5.655 | 5.770 | 5.505 | 5.510 | 5.510 | 1,206,462 |
| 2022-09-14 | 5.385 | 5.625 | 5.350 | 5.615 | 5.615 | 1,663,878 |
| 2022-09-13 | 5.470 | 5.685 | 5.460 | 5.530 | 5.530 | 1,829,702 |
| 2022-09-12 | 5.365 | 5.480 | 5.335 | 5.470 | 5.470 | 1,123,907 |
| 2022-09-09 | 5.280 | 5.385 | 5.210 | 5.360 | 5.360 | 1,672,565 |
| 2022-09-08 | 5.200 | 5.310 | 5.105 | 5.200 | 5.200 | 1,342,167 |
| 2022-09-07 | 5.160 | 5.190 | 5.105 | 5.180 | 5.180 | 862,749 |
| 2022-09-06 | 5.110 | 5.200 | 5.040 | 5.160 | 5.160 | 1,240,910 |
| 2022-09-05 | 5.140 | 5.140 | 4.946 | 5.130 | 5.130 | 1,441,714 |
| 2022-09-02 | 5.150 | 5.245 | 5.055 | 5.220 | 5.220 | 1,530,281 |
| 2022-09-01 | 5.200 | 5.200 | 5.120 | 5.155 | 5.155 | 1,203,288 |
| 2022-08-31 | 5.190 | 5.235 | 5.115 | 5.225 | 5.225 | 1,382,729 |
| 2022-08-30 | 5.125 | 5.280 | 5.125 | 5.185 | 5.185 | 1,464,764 |
| 2022-08-29 | 5.080 | 5.180 | 4.960 | 5.085 | 5.085 | 1,802,082 |
| 2022-08-26 | 5.290 | 5.290 | 5.060 | 5.095 | 5.095 | 1,500,899 |
| 2022-08-25 | 5.230 | 5.290 | 5.140 | 5.225 | 5.225 | 1,543,276 |
| 2022-08-24 | 5.075 | 5.190 | 4.966 | 5.190 | 5.190 | 1,421,471 |
| 2022-08-23 | 5.050 | 5.145 | 4.910 | 5.020 | 5.020 | 1,917,315 |
| 2022-08-22 | 5.000 | 5.050 | 4.892 | 5.050 | 5.050 | 1,913,886 |
| 2022-08-19 | 4.922 | 5.045 | 4.880 | 5.000 | 5.000 | 1,820,458 |
| 2022-08-18 | 4.770 | 4.932 | 4.712 | 4.920 | 4.920 | 1,105,671 |
| 2022-08-17 | 4.974 | 4.974 | 4.734 | 4.770 | 4.770 | 829,700 |
| 2022-08-16 | 4.922 | 5.015 | 4.850 | 4.930 | 4.930 | 1,634,372 |
| 2022-08-15 | 4.724 | 4.910 | 4.702 | 4.844 | 4.844 | 2,079,772 |
| 2022-08-12 | 4.440 | 4.576 | 4.440 | 4.572 | 4.572 | 654,454 |
| 2022-08-11 | 4.596 | 4.682 | 4.464 | 4.500 | 4.500 | 1,021,743 |
| 2022-08-10 | 4.596 | 4.610 | 4.472 | 4.596 | 4.596 | 980,287 |
| 2022-08-09 | 4.502 | 4.614 | 4.372 | 4.598 | 4.598 | 1,394,432 |
| 2022-08-08 | 4.448 | 4.592 | 4.436 | 4.504 | 4.504 | 1,148,284 |
| 2022-08-05 | 4.526 | 4.528 | 4.356 | 4.454 | 4.454 | 1,217,413 |
| 2022-08-04 | 4.248 | 4.526 | 4.214 | 4.526 | 4.526 | 1,625,030 |
| 2022-08-03 | 4.110 | 4.274 | 4.110 | 4.248 | 4.248 | 1,055,368 |
| 2022-08-02 | 4.200 | 4.200 | 4.120 | 4.154 | 4.154 | 969,663 |
| 2022-08-01 | 4.114 | 4.230 | 4.112 | 4.208 | 4.208 | 1,026,005 |
| 2022-07-29 | 4.174 | 4.230 | 4.152 | 4.196 | 4.196 | 825,583 |
| 2022-07-28 | 4.180 | 4.180 | 4.080 | 4.174 | 4.174 | 535,671 |
| 2022-07-27 | 4.026 | 4.112 | 3.990 | 4.066 | 4.066 | 430,518 |
| 2022-07-26 | 4.050 | 4.142 | 4.024 | 4.024 | 4.024 | 541,029 |
| 2022-07-25 | 4.360 | 4.360 | 4.124 | 4.152 | 4.152 | 1,054,735 |
| 2022-07-22 | 3.950 | 4.364 | 3.920 | 4.364 | 4.364 | 2,328,653 |
| 2022-07-21 | 3.970 | 4.036 | 3.892 | 3.950 | 3.950 | 1,107,073 |
| 2022-07-20 | 3.900 | 4.120 | 3.850 | 3.970 | 3.970 | 982,880 |
| 2022-07-19 | 4.000 | 4.000 | 3.732 | 3.898 | 3.898 | 1,084,645 |
| 2022-07-18 | 3.760 | 3.912 | 3.760 | 3.870 | 3.870 | 852,328 |
| 2022-07-15 | 3.750 | 3.770 | 3.686 | 3.770 | 3.770 | 328,572 |
| 2022-07-14 | 3.792 | 3.836 | 3.720 | 3.732 | 3.732 | 589,800 |
| 2022-07-13 | 3.902 | 3.902 | 3.718 | 3.792 | 3.792 | 425,158 |
| 2022-07-12 | 3.840 | 3.918 | 3.780 | 3.902 | 3.902 | 395,650 |
| 2022-07-11 | 3.900 | 3.928 | 3.820 | 3.898 | 3.898 | 445,685 |
| 2022-07-08 | 3.786 | 3.900 | 3.746 | 3.900 | 3.900 | 465,319 |
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.