Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.830 | 3.855 | 3.730 | 3.730 | 3.730 | 566,972 |
| 2025-10-31 | 3.860 | 3.875 | 3.750 | 3.815 | 3.815 | 115,607 |
| 2025-10-30 | 3.805 | 3.875 | 3.730 | 3.865 | 3.865 | 556,330 |
| 2025-10-29 | 3.915 | 3.930 | 3.770 | 3.825 | 3.825 | 590,866 |
| 2025-10-28 | 3.835 | 3.915 | 3.790 | 3.885 | 3.885 | 378,437 |
| 2025-10-27 | 3.780 | 3.910 | 3.735 | 3.865 | 3.865 | 349,094 |
| 2025-10-24 | 3.805 | 3.875 | 3.770 | 3.780 | 3.780 | 330,173 |
| 2025-10-23 | 3.745 | 3.825 | 3.745 | 3.780 | 3.780 | 256,790 |
| 2025-10-22 | 3.750 | 3.780 | 3.685 | 3.755 | 3.755 | 924,332 |
| 2025-10-21 | 3.870 | 3.870 | 3.730 | 3.760 | 3.760 | 830,390 |
| 2025-10-20 | 3.855 | 4.020 | 3.855 | 3.900 | 3.900 | 642,406 |
| 2025-10-17 | 3.880 | 3.915 | 3.745 | 3.800 | 3.800 | 961,193 |
| 2025-10-16 | 3.975 | 4.035 | 3.935 | 3.980 | 3.980 | 327,410 |
| 2025-10-15 | 3.885 | 4.020 | 3.885 | 3.935 | 3.935 | 253,969 |
| 2025-10-14 | 3.945 | 3.945 | 3.870 | 3.885 | 3.885 | 171,996 |
| 2025-10-13 | 3.930 | 4.025 | 3.835 | 3.945 | 3.945 | 782,140 |
| 2025-10-10 | 4.000 | 4.085 | 3.945 | 4.000 | 4.000 | 365,333 |
| 2025-10-09 | 3.960 | 3.985 | 3.865 | 3.905 | 3.905 | 382,488 |
| 2025-10-08 | 4.025 | 4.070 | 3.955 | 3.955 | 3.955 | 292,205 |
| 2025-10-07 | 3.990 | 4.095 | 3.965 | 3.990 | 3.990 | 544,306 |
| 2025-10-06 | 4.165 | 4.220 | 3.980 | 3.980 | 3.980 | 665,235 |
| 2025-10-03 | 4.295 | 4.380 | 4.120 | 4.145 | 4.145 | 900,846 |
| 2025-10-02 | 4.150 | 4.300 | 4.130 | 4.255 | 4.255 | 712,364 |
| 2025-10-01 | 4.255 | 4.255 | 4.085 | 4.150 | 4.150 | 1,430,903 |
| 2025-09-30 | 4.565 | 4.590 | 4.225 | 4.315 | 4.315 | 2,270,527 |
| 2025-09-29 | 4.815 | 4.850 | 4.520 | 4.565 | 4.565 | 1,930,137 |
| 2025-09-26 | 4.905 | 4.945 | 4.785 | 4.785 | 4.785 | 348,604 |
| 2025-09-25 | 4.805 | 4.900 | 4.770 | 4.880 | 4.880 | 401,114 |
| 2025-09-24 | 4.980 | 5.040 | 4.790 | 4.805 | 4.805 | 968,697 |
| 2025-09-23 | 5.100 | 5.120 | 4.950 | 4.955 | 4.955 | 739,530 |
| 2025-09-22 | 5.040 | 5.110 | 4.990 | 5.090 | 5.090 | 473,240 |
| 2025-09-19 | 4.980 | 5.090 | 4.940 | 5.080 | 5.080 | 376,676 |
| 2025-09-18 | 4.970 | 5.000 | 4.900 | 4.980 | 4.980 | 262,269 |
| 2025-09-17 | 4.880 | 4.975 | 4.860 | 4.955 | 4.955 | 334,381 |
| 2025-09-16 | 4.955 | 4.995 | 4.880 | 4.885 | 4.885 | 193,802 |
| 2025-09-15 | 4.935 | 4.985 | 4.885 | 4.915 | 4.915 | 466,749 |
| 2025-09-12 | 4.990 | 4.990 | 4.920 | 4.970 | 4.970 | 354,373 |
| 2025-09-11 | 4.990 | 5.060 | 4.980 | 4.985 | 4.985 | 397,735 |
| 2025-09-10 | 5.060 | 5.060 | 4.950 | 4.975 | 4.975 | 364,132 |
| 2025-09-09 | 4.990 | 4.990 | 4.900 | 4.980 | 4.980 | 468,258 |
| 2025-09-08 | 5.100 | 5.150 | 4.985 | 5.030 | 5.030 | 937,976 |
| 2025-09-05 | 4.845 | 5.120 | 4.810 | 5.050 | 5.050 | 1,741,422 |
| 2025-09-04 | 4.580 | 4.845 | 4.560 | 4.845 | 4.845 | 1,065,541 |
| 2025-09-03 | 4.490 | 4.700 | 4.370 | 4.580 | 4.580 | 1,377,376 |
| 2025-09-02 | 4.485 | 4.490 | 4.355 | 4.380 | 4.380 | 368,682 |
| 2025-09-01 | 4.500 | 4.525 | 4.445 | 4.525 | 4.525 | 181,933 |
| 2025-08-29 | 4.510 | 4.555 | 4.485 | 4.505 | 4.505 | 374,945 |
| 2025-08-28 | 4.485 | 4.545 | 4.420 | 4.535 | 4.535 | 391,614 |
| 2025-08-27 | 4.545 | 4.600 | 4.435 | 4.445 | 4.445 | 461,116 |
| 2025-08-26 | 4.520 | 4.545 | 4.395 | 4.515 | 4.515 | 454,462 |
| 2025-08-25 | 4.490 | 4.580 | 4.440 | 4.520 | 4.520 | 1,154,563 |
| 2025-08-22 | 4.450 | 4.515 | 4.350 | 4.515 | 4.515 | 889,536 |
| 2025-08-21 | 4.240 | 4.430 | 4.230 | 4.430 | 4.430 | 1,252,375 |
| 2025-08-20 | 4.400 | 4.400 | 4.225 | 4.240 | 4.240 | 463,327 |
| 2025-08-19 | 4.175 | 4.375 | 4.175 | 4.320 | 4.320 | 1,129,873 |
| 2025-08-18 | 4.150 | 4.265 | 4.150 | 4.215 | 4.215 | 689,335 |
| 2025-08-15 | 3.990 | 4.190 | 3.985 | 4.175 | 4.175 | 1,197,423 |
| 2025-08-14 | 3.915 | 3.990 | 3.850 | 3.985 | 3.985 | 490,580 |
| 2025-08-13 | 3.905 | 3.965 | 3.865 | 3.885 | 3.885 | 527,079 |
| 2025-08-12 | 3.985 | 4.020 | 3.925 | 3.925 | 3.925 | 311,996 |
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.