Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.180 | 2.180 | 2.110 | 2.135 | 2.135 | 530,132 |
| 2026-02-02 | 2.150 | 2.185 | 2.125 | 2.180 | 2.180 | 805,295 |
| 2026-01-30 | 2.165 | 2.200 | 2.120 | 2.170 | 2.170 | 1,275,512 |
| 2026-01-29 | 2.200 | 2.200 | 2.110 | 2.165 | 2.165 | 895,980 |
| 2026-01-28 | 2.180 | 2.205 | 2.140 | 2.180 | 2.180 | 1,187,133 |
| 2026-01-27 | 2.320 | 2.360 | 2.145 | 2.160 | 2.160 | 3,203,406 |
| 2026-01-26 | 2.415 | 2.510 | 2.300 | 2.325 | 2.325 | 1,606,727 |
| 2026-01-23 | 2.950 | 2.950 | 2.250 | 2.395 | 2.395 | 9,877,854 |
| 2026-01-22 | 3.285 | 3.440 | 3.280 | 3.410 | 3.410 | 423,558 |
| 2026-01-21 | 3.415 | 3.415 | 3.250 | 3.300 | 3.300 | 540,380 |
| 2026-01-20 | 3.485 | 3.490 | 3.360 | 3.420 | 3.420 | 757,247 |
| 2026-01-19 | 3.475 | 3.485 | 3.375 | 3.455 | 3.455 | 424,733 |
| 2026-01-16 | 3.635 | 3.635 | 3.465 | 3.520 | 3.520 | 812,861 |
| 2026-01-15 | 3.700 | 3.760 | 3.575 | 3.660 | 3.660 | 538,219 |
| 2026-01-14 | 3.865 | 3.890 | 3.645 | 3.700 | 3.700 | 636,726 |
| 2026-01-13 | 3.915 | 3.965 | 3.860 | 3.895 | 3.895 | 310,085 |
| 2026-01-12 | 3.905 | 4.035 | 3.850 | 3.950 | 3.950 | 455,180 |
| 2026-01-09 | 3.795 | 3.920 | 3.795 | 3.905 | 3.905 | 374,746 |
| 2026-01-08 | 3.845 | 3.845 | 3.725 | 3.790 | 3.790 | 188,793 |
| 2026-01-07 | 3.830 | 3.915 | 3.780 | 3.840 | 3.840 | 591,830 |
| 2026-01-05 | 3.890 | 3.930 | 3.790 | 3.810 | 3.810 | 340,077 |
| 2026-01-02 | 3.925 | 3.975 | 3.865 | 3.880 | 3.880 | 242,787 |
| 2025-12-30 | 3.905 | 3.925 | 3.855 | 3.920 | 3.920 | 242,236 |
| 2025-12-29 | 3.845 | 3.940 | 3.830 | 3.900 | 3.900 | 238,025 |
| 2025-12-23 | 3.860 | 3.960 | 3.845 | 3.860 | 3.860 | 403,720 |
| 2025-12-22 | 3.800 | 3.855 | 3.730 | 3.855 | 3.855 | 298,017 |
| 2025-12-19 | 3.875 | 3.875 | 3.800 | 3.825 | 3.825 | 130,988 |
| 2025-12-18 | 3.765 | 3.870 | 3.755 | 3.830 | 3.830 | 338,632 |
| 2025-12-17 | 3.715 | 3.835 | 3.640 | 3.780 | 3.780 | 285,239 |
| 2025-12-16 | 3.550 | 3.720 | 3.500 | 3.685 | 3.685 | 608,134 |
| 2025-12-15 | 3.690 | 3.700 | 3.515 | 3.525 | 3.525 | 970,619 |
| 2025-12-12 | 3.750 | 3.800 | 3.695 | 3.695 | 3.695 | 192,741 |
| 2025-12-11 | 3.640 | 3.800 | 3.640 | 3.750 | 3.750 | 424,185 |
| 2025-12-10 | 3.880 | 3.975 | 3.700 | 3.725 | 3.725 | 566,221 |
| 2025-12-09 | 3.755 | 3.840 | 3.735 | 3.840 | 3.840 | 156,298 |
| 2025-12-08 | 3.845 | 3.870 | 3.720 | 3.740 | 3.740 | 602,442 |
| 2025-12-05 | 3.700 | 3.885 | 3.645 | 3.800 | 3.800 | 820,453 |
| 2025-12-04 | 3.650 | 3.700 | 3.620 | 3.650 | 3.650 | 424,381 |
| 2025-12-03 | 3.770 | 3.770 | 3.630 | 3.630 | 3.630 | 322,480 |
| 2025-12-02 | 3.800 | 3.810 | 3.670 | 3.710 | 3.710 | 683,492 |
| 2025-12-01 | 3.995 | 4.190 | 3.800 | 3.820 | 3.820 | 866,415 |
| 2025-11-28 | 4.015 | 4.050 | 3.940 | 3.990 | 3.990 | 421,081 |
| 2025-11-27 | 4.000 | 4.040 | 3.995 | 4.000 | 4.000 | 145,183 |
| 2025-11-26 | 4.015 | 4.050 | 3.990 | 4.030 | 4.030 | 156,536 |
| 2025-11-25 | 3.985 | 4.070 | 3.960 | 4.015 | 4.015 | 317,592 |
| 2025-11-24 | 3.775 | 3.985 | 3.725 | 3.965 | 3.965 | 342,390 |
| 2025-11-21 | 3.915 | 3.915 | 3.720 | 3.770 | 3.770 | 719,148 |
| 2025-11-20 | 3.950 | 3.985 | 3.865 | 3.900 | 3.900 | 411,271 |
| 2025-11-19 | 3.900 | 4.055 | 3.830 | 3.910 | 3.910 | 977,723 |
| 2025-11-18 | 4.065 | 4.070 | 3.850 | 3.850 | 3.850 | 820,587 |
| 2025-11-17 | 4.060 | 4.180 | 4.015 | 4.110 | 4.110 | 485,906 |
| 2025-11-14 | 4.190 | 4.250 | 4.040 | 4.065 | 4.065 | 284,268 |
| 2025-11-13 | 4.220 | 4.265 | 4.175 | 4.200 | 4.200 | 121,583 |
| 2025-11-12 | 4.250 | 4.270 | 4.165 | 4.205 | 4.205 | 277,533 |
| 2025-11-11 | 4.200 | 4.390 | 4.200 | 4.230 | 4.230 | 437,912 |
| 2025-11-10 | 4.300 | 4.305 | 4.145 | 4.190 | 4.190 | 434,258 |
| 2025-11-07 | 4.320 | 4.450 | 4.145 | 4.300 | 4.300 | 1,165,919 |
| 2025-11-06 | 3.975 | 4.500 | 3.910 | 4.370 | 4.370 | 3,752,300 |
| 2025-11-05 | 3.900 | 3.900 | 3.550 | 3.660 | 3.660 | 801,415 |
| 2025-11-04 | 3.780 | 3.780 | 3.635 | 3.645 | 3.645 | 879,493 |
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.