Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2.300 | 2.300 | 2.200 | 2.245 | 2.245 | 567,358 |
| 2026-07-27 | 2.315 | 2.355 | 2.275 | 2.280 | 2.280 | 406,292 |
| 2026-07-24 | 2.285 | 2.330 | 2.265 | 2.295 | 2.295 | 413,184 |
| 2026-07-23 | 2.240 | 2.370 | 2.240 | 2.285 | 2.285 | 820,561 |
| 2026-07-22 | 2.260 | 2.340 | 2.250 | 2.270 | 2.270 | 475,365 |
| 2026-07-21 | 2.280 | 2.295 | 2.205 | 2.285 | 2.285 | 741,193 |
| 2026-07-20 | 2.395 | 2.410 | 2.280 | 2.280 | 2.280 | 437,290 |
| 2026-07-17 | 2.405 | 2.520 | 2.395 | 2.395 | 2.395 | 563,933 |
| 2026-07-16 | 2.350 | 2.545 | 2.350 | 2.400 | 2.400 | 1,450,504 |
| 2026-07-15 | 2.450 | 2.450 | 2.155 | 2.305 | 2.305 | 3,689,620 |
| 2026-07-14 | 2.560 | 2.560 | 2.410 | 2.535 | 2.535 | 928,655 |
| 2026-07-13 | 2.550 | 2.665 | 2.500 | 2.560 | 2.560 | 428,785 |
| 2026-07-10 | 2.450 | 2.715 | 2.450 | 2.570 | 2.570 | 1,598,648 |
| 2026-07-09 | 2.330 | 2.580 | 2.260 | 2.425 | 2.425 | 2,061,764 |
| 2026-07-08 | 2.300 | 2.380 | 2.190 | 2.260 | 2.260 | 2,278,522 |
| 2026-07-07 | 2.305 | 2.550 | 2.140 | 2.250 | 2.250 | 9,706,500 |
| 2026-07-06 | 3.955 | 3.955 | 3.780 | 3.870 | 3.870 | 505,411 |
| 2026-07-03 | 3.870 | 3.975 | 3.870 | 3.960 | 3.960 | 527,993 |
| 2026-07-02 | 4.000 | 4.005 | 3.870 | 3.930 | 3.930 | 335,683 |
| 2026-07-01 | 3.995 | 4.060 | 3.855 | 4.025 | 4.025 | 337,533 |
| 2026-06-30 | 4.020 | 4.170 | 3.905 | 3.995 | 3.995 | 968,516 |
| 2026-06-29 | 3.950 | 4.080 | 3.865 | 3.995 | 3.995 | 558,368 |
| 2026-06-26 | 3.975 | 3.975 | 3.830 | 3.950 | 3.950 | 154,157 |
| 2026-06-25 | 4.025 | 4.045 | 3.920 | 4.005 | 4.005 | 256,500 |
| 2026-06-24 | 3.960 | 4.000 | 3.870 | 4.000 | 4.000 | 342,369 |
| 2026-06-23 | 4.035 | 4.035 | 3.850 | 3.960 | 3.960 | 370,048 |
| 2026-06-22 | 4.025 | 4.075 | 3.900 | 4.040 | 4.040 | 433,994 |
| 2026-06-18 | 3.990 | 4.095 | 3.910 | 4.025 | 4.025 | 396,337 |
| 2026-06-17 | 3.850 | 3.960 | 3.710 | 3.935 | 3.935 | 609,855 |
| 2026-06-16 | 3.990 | 4.020 | 3.705 | 3.790 | 3.790 | 592,971 |
| 2026-06-15 | 4.135 | 4.215 | 3.915 | 3.955 | 3.955 | 544,314 |
| 2026-06-12 | 4.020 | 4.155 | 3.950 | 4.115 | 4.115 | 773,352 |
| 2026-06-11 | 4.080 | 4.115 | 3.975 | 4.015 | 4.015 | 215,953 |
| 2026-06-10 | 3.945 | 4.100 | 3.805 | 4.050 | 4.050 | 952,249 |
| 2026-06-09 | 4.060 | 4.115 | 3.880 | 3.910 | 3.910 | 660,279 |
| 2026-06-08 | 4.050 | 4.190 | 4.000 | 4.065 | 4.065 | 660,286 |
| 2026-06-05 | 4.230 | 4.350 | 4.100 | 4.135 | 4.135 | 1,018,440 |
| 2026-06-04 | 4.125 | 4.500 | 3.980 | 4.250 | 4.250 | 1,881,219 |
| 2026-06-03 | 4.225 | 4.225 | 4.055 | 4.075 | 4.075 | 585,721 |
| 2026-06-02 | 4.145 | 4.260 | 4.115 | 4.200 | 4.200 | 535,597 |
| 2026-06-01 | 4.125 | 4.225 | 4.030 | 4.100 | 4.100 | 628,109 |
| 2026-05-29 | 4.235 | 4.250 | 4.080 | 4.105 | 4.105 | 608,319 |
| 2026-05-28 | 4.120 | 4.250 | 4.075 | 4.250 | 4.250 | 686,835 |
| 2026-05-27 | 4.390 | 4.445 | 4.080 | 4.140 | 4.140 | 1,514,910 |
| 2026-05-26 | 4.100 | 4.395 | 3.970 | 4.365 | 4.365 | 1,464,432 |
| 2026-05-25 | 4.035 | 4.285 | 4.035 | 4.100 | 4.100 | 2,047,973 |
| 2026-05-22 | 4.035 | 4.175 | 3.925 | 4.035 | 4.035 | 1,115,239 |
| 2026-05-21 | 4.040 | 4.095 | 3.920 | 4.010 | 4.010 | 468,365 |
| 2026-05-20 | 3.985 | 4.065 | 3.955 | 4.040 | 4.040 | 589,041 |
| 2026-05-19 | 3.975 | 4.115 | 3.885 | 3.985 | 3.985 | 591,799 |
| 2026-05-18 | 4.075 | 4.100 | 3.915 | 3.950 | 3.950 | 1,148,610 |
| 2026-05-15 | 4.200 | 4.600 | 3.905 | 4.030 | 4.030 | 2,371,126 |
| 2026-05-13 | 4.175 | 4.295 | 4.085 | 4.210 | 4.210 | 738,580 |
| 2026-05-12 | 4.540 | 4.540 | 4.100 | 4.115 | 4.115 | 2,656,600 |
| 2026-05-11 | 3.930 | 4.535 | 3.930 | 4.530 | 4.530 | 3,775,559 |
| 2026-05-08 | 3.590 | 3.875 | 3.555 | 3.835 | 3.835 | 811,720 |
| 2026-05-07 | 3.695 | 3.745 | 3.485 | 3.590 | 3.590 | 630,964 |
| 2026-05-06 | 3.500 | 3.860 | 3.365 | 3.685 | 3.685 | 1,083,085 |
| 2026-05-05 | 3.680 | 3.750 | 3.365 | 3.450 | 3.450 | 1,857,593 |
| 2026-05-04 | 3.555 | 3.940 | 3.555 | 3.665 | 3.665 | 2,858,894 |
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.