Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.030 | 4.030 | 3.920 | 3.965 | 3.965 | 394,294 |
| 2025-08-08 | 4.050 | 4.195 | 4.005 | 4.005 | 4.005 | 334,158 |
| 2025-08-07 | 4.150 | 4.185 | 4.080 | 4.145 | 4.145 | 412,243 |
| 2025-08-06 | 4.130 | 4.155 | 4.030 | 4.060 | 4.060 | 300,036 |
| 2025-08-05 | 4.190 | 4.275 | 4.090 | 4.090 | 4.090 | 751,073 |
| 2025-08-04 | 4.175 | 4.215 | 4.080 | 4.215 | 4.215 | 840,103 |
| 2025-08-01 | 4.065 | 4.190 | 4.025 | 4.065 | 4.065 | 865,882 |
| 2025-07-31 | 3.950 | 4.095 | 3.925 | 4.055 | 4.055 | 714,085 |
| 2025-07-30 | 4.010 | 4.065 | 3.920 | 3.925 | 3.925 | 566,771 |
| 2025-07-29 | 4.110 | 4.115 | 3.980 | 4.010 | 4.010 | 546,449 |
| 2025-07-28 | 4.145 | 4.220 | 4.075 | 4.075 | 4.075 | 855,070 |
| 2025-07-25 | 4.005 | 4.140 | 3.950 | 4.140 | 4.140 | 662,665 |
| 2025-07-24 | 4.025 | 4.120 | 3.995 | 4.005 | 4.005 | 1,109,034 |
| 2025-07-23 | 3.975 | 4.045 | 3.915 | 4.025 | 4.025 | 1,609,760 |
| 2025-07-22 | 4.000 | 4.040 | 3.885 | 3.975 | 3.975 | 918,538 |
| 2025-07-21 | 3.730 | 4.020 | 3.585 | 4.020 | 4.020 | 3,135,794 |
| 2025-07-18 | 3.850 | 3.860 | 3.645 | 3.715 | 3.715 | 4,091,760 |
| 2025-07-17 | 4.120 | 4.145 | 4.050 | 4.110 | 4.110 | 1,557,716 |
| 2025-07-16 | 4.055 | 4.100 | 3.975 | 4.100 | 4.100 | 554,643 |
| 2025-07-15 | 4.040 | 4.065 | 3.995 | 4.065 | 4.065 | 556,426 |
| 2025-07-14 | 4.090 | 4.145 | 3.990 | 4.020 | 4.020 | 750,528 |
| 2025-07-11 | 4.160 | 4.175 | 4.075 | 4.075 | 4.075 | 870,580 |
| 2025-07-10 | 4.120 | 4.175 | 4.090 | 4.160 | 4.160 | 502,732 |
| 2025-07-09 | 4.140 | 4.185 | 4.110 | 4.120 | 4.120 | 659,772 |
| 2025-07-08 | 4.150 | 4.165 | 4.100 | 4.155 | 4.155 | 1,007,575 |
| 2025-07-07 | 4.095 | 4.200 | 4.090 | 4.150 | 4.150 | 977,124 |
| 2025-07-04 | 4.000 | 4.105 | 3.980 | 4.105 | 4.105 | 518,181 |
| 2025-07-03 | 3.965 | 4.010 | 3.950 | 4.010 | 4.010 | 583,135 |
| 2025-07-02 | 4.015 | 4.015 | 3.925 | 3.985 | 3.985 | 411,744 |
| 2025-07-01 | 4.030 | 4.115 | 3.985 | 4.000 | 4.000 | 1,150,641 |
| 2025-06-30 | 4.020 | 4.065 | 4.005 | 4.030 | 4.030 | 740,402 |
| 2025-06-27 | 3.880 | 4.025 | 3.880 | 4.025 | 4.025 | 1,893,956 |
| 2025-06-26 | 3.915 | 3.960 | 3.870 | 3.880 | 3.880 | 660,399 |
| 2025-06-25 | 3.890 | 3.940 | 3.850 | 3.880 | 3.880 | 576,637 |
| 2025-06-24 | 3.885 | 3.950 | 3.775 | 3.885 | 3.885 | 1,498,906 |
| 2025-06-23 | 3.925 | 3.925 | 3.690 | 3.840 | 3.840 | 1,452,452 |
| 2025-06-19 | 3.565 | 3.945 | 3.500 | 3.865 | 3.865 | 2,787,178 |
| 2025-06-18 | 3.560 | 3.640 | 3.470 | 3.560 | 3.560 | 901,588 |
| 2025-06-17 | 3.580 | 3.605 | 3.510 | 3.530 | 3.530 | 737,340 |
| 2025-06-16 | 3.540 | 3.655 | 3.515 | 3.580 | 3.580 | 980,600 |
| 2025-06-13 | 3.480 | 3.600 | 3.480 | 3.520 | 3.520 | 1,160,497 |
| 2025-06-12 | 3.520 | 3.595 | 3.505 | 3.565 | 3.565 | 847,114 |
| 2025-06-11 | 3.540 | 3.555 | 3.480 | 3.520 | 3.520 | 598,558 |
| 2025-06-10 | 3.575 | 3.590 | 3.465 | 3.535 | 3.535 | 1,488,536 |
| 2025-06-09 | 3.480 | 3.610 | 3.465 | 3.575 | 3.575 | 1,843,480 |
| 2025-06-05 | 3.415 | 3.485 | 3.385 | 3.480 | 3.480 | 1,184,319 |
| 2025-06-04 | 3.230 | 3.460 | 3.230 | 3.410 | 3.410 | 1,163,615 |
| 2025-06-03 | 3.335 | 3.375 | 3.220 | 3.315 | 3.315 | 943,144 |
| 2025-06-02 | 3.270 | 3.390 | 3.210 | 3.345 | 3.345 | 1,292,616 |
| 2025-05-30 | 3.295 | 3.350 | 3.255 | 3.290 | 3.290 | 1,152,557 |
| 2025-05-28 | 3.280 | 3.290 | 3.175 | 3.285 | 3.285 | 1,047,061 |
| 2025-05-27 | 3.255 | 3.410 | 3.220 | 3.260 | 3.260 | 1,733,891 |
| 2025-05-26 | 3.110 | 3.260 | 3.110 | 3.255 | 3.255 | 709,605 |
| 2025-05-23 | 3.100 | 3.170 | 3.050 | 3.075 | 3.075 | 1,092,284 |
| 2025-05-22 | 3.105 | 3.190 | 3.085 | 3.090 | 3.090 | 679,921 |
| 2025-05-21 | 3.275 | 3.275 | 3.130 | 3.155 | 3.155 | 624,156 |
| 2025-05-20 | 3.135 | 3.215 | 3.075 | 3.190 | 3.190 | 1,164,902 |
| 2025-05-19 | 3.135 | 3.165 | 3.065 | 3.090 | 3.090 | 960,009 |
| 2025-05-16 | 3.230 | 3.230 | 3.050 | 3.050 | 3.050 | 1,006,129 |
| 2025-05-15 | 2.950 | 3.250 | 2.940 | 3.190 | 3.190 | 2,785,885 |
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.