Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 2.950 | 3.250 | 2.940 | 3.190 | 3.190 | 2,785,885 |
| 2025-05-14 | 2.985 | 2.985 | 2.900 | 2.910 | 2.910 | 1,021,762 |
| 2025-05-13 | 2.950 | 2.975 | 2.835 | 2.940 | 2.940 | 2,063,464 |
| 2025-05-12 | 2.905 | 2.995 | 2.900 | 2.935 | 2.935 | 1,739,953 |
| 2025-05-09 | 2.820 | 2.945 | 2.765 | 2.910 | 2.910 | 1,727,973 |
| 2025-05-08 | 2.860 | 2.865 | 2.735 | 2.810 | 2.810 | 1,222,706 |
| 2025-05-07 | 3.000 | 3.000 | 2.820 | 2.845 | 2.845 | 1,018,064 |
| 2025-05-06 | 3.015 | 3.015 | 2.850 | 2.855 | 2.855 | 1,347,902 |
| 2025-05-05 | 2.905 | 3.025 | 2.880 | 3.020 | 3.020 | 1,105,739 |
| 2025-05-02 | 2.905 | 3.020 | 2.880 | 2.920 | 2.920 | 1,594,206 |
| 2025-04-30 | 2.935 | 3.100 | 2.890 | 2.920 | 2.920 | 2,870,710 |
| 2025-04-29 | 3.585 | 3.630 | 2.740 | 2.895 | 2.895 | 15,143,192 |
| 2025-04-28 | 4.590 | 4.620 | 4.430 | 4.430 | 4.430 | 602,253 |
| 2025-04-25 | 4.400 | 4.610 | 4.400 | 4.610 | 4.610 | 579,037 |
| 2025-04-24 | 4.595 | 4.595 | 4.345 | 4.420 | 4.420 | 839,816 |
| 2025-04-23 | 4.450 | 4.590 | 4.450 | 4.560 | 4.560 | 488,692 |
| 2025-04-22 | 4.500 | 4.540 | 4.420 | 4.465 | 4.465 | 460,411 |
| 2025-04-17 | 4.610 | 4.615 | 4.500 | 4.515 | 4.515 | 125,545 |
| 2025-04-16 | 4.660 | 4.660 | 4.555 | 4.600 | 4.600 | 138,497 |
| 2025-04-15 | 4.580 | 4.675 | 4.580 | 4.660 | 4.660 | 318,608 |
| 2025-04-14 | 4.600 | 4.710 | 4.545 | 4.610 | 4.610 | 911,241 |
| 2025-04-11 | 4.380 | 4.580 | 4.355 | 4.580 | 4.580 | 682,346 |
| 2025-04-10 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 1,042,732 |
| 2025-04-09 | 4.275 | 4.310 | 4.160 | 4.190 | 4.190 | 951,966 |
| 2025-04-08 | 4.260 | 4.380 | 4.195 | 4.370 | 4.370 | 640,904 |
| 2025-04-07 | 4.280 | 4.380 | 4.140 | 4.205 | 4.205 | 1,667,971 |
| 2025-04-04 | 4.500 | 4.540 | 4.305 | 4.385 | 4.385 | 1,370,802 |
| 2025-04-03 | 4.755 | 4.755 | 4.480 | 4.510 | 4.510 | 548,042 |
| 2025-04-02 | 4.665 | 4.670 | 4.500 | 4.640 | 4.640 | 667,131 |
| 2025-04-01 | 4.800 | 4.800 | 4.635 | 4.640 | 4.640 | 189,714 |
| 2025-03-31 | 4.670 | 4.700 | 4.555 | 4.630 | 4.630 | 700,089 |
| 2025-03-28 | 4.700 | 4.760 | 4.620 | 4.725 | 4.725 | 814,799 |
| 2025-03-27 | 4.745 | 4.825 | 4.665 | 4.715 | 4.715 | 719,511 |
| 2025-03-26 | 4.755 | 4.755 | 4.655 | 4.690 | 4.690 | 671,064 |
| 2025-03-25 | 4.725 | 4.800 | 4.650 | 4.740 | 4.740 | 501,595 |
| 2025-03-24 | 4.870 | 4.920 | 4.705 | 4.725 | 4.725 | 590,913 |
| 2025-03-21 | 4.835 | 4.845 | 4.715 | 4.820 | 4.820 | 394,168 |
| 2025-03-20 | 4.920 | 4.930 | 4.810 | 4.825 | 4.825 | 635,427 |
| 2025-03-19 | 4.710 | 4.955 | 4.680 | 4.920 | 4.920 | 1,084,999 |
| 2025-03-18 | 4.830 | 4.950 | 4.715 | 4.715 | 4.715 | 585,106 |
| 2025-03-17 | 4.765 | 4.870 | 4.765 | 4.830 | 4.830 | 339,963 |
| 2025-03-14 | 4.760 | 4.875 | 4.735 | 4.765 | 4.765 | 552,871 |
| 2025-03-13 | 4.810 | 4.980 | 4.660 | 4.750 | 4.750 | 1,777,351 |
| 2025-03-12 | 4.595 | 4.820 | 4.595 | 4.810 | 4.810 | 1,900,238 |
| 2025-03-11 | 4.800 | 4.820 | 4.530 | 4.560 | 4.560 | 1,509,330 |
| 2025-03-10 | 4.690 | 4.785 | 4.650 | 4.740 | 4.740 | 1,473,978 |
| 2025-03-07 | 4.595 | 4.735 | 4.500 | 4.690 | 4.690 | 1,264,299 |
| 2025-03-06 | 4.750 | 4.870 | 4.560 | 4.595 | 4.595 | 1,483,130 |
| 2025-03-05 | 4.730 | 4.830 | 4.730 | 4.740 | 4.740 | 462,248 |
| 2025-03-04 | 4.750 | 4.790 | 4.660 | 4.725 | 4.725 | 827,451 |
| 2025-03-03 | 4.880 | 5.020 | 4.810 | 4.820 | 4.820 | 836,170 |
| 2025-02-28 | 4.995 | 4.995 | 4.870 | 4.880 | 4.880 | 639,512 |
| 2025-02-27 | 5.090 | 5.100 | 4.970 | 4.970 | 4.970 | 636,911 |
| 2025-02-26 | 5.040 | 5.190 | 5.020 | 5.110 | 5.110 | 479,872 |
| 2025-02-25 | 5.100 | 5.170 | 5.010 | 5.030 | 5.030 | 770,573 |
| 2025-02-24 | 5.190 | 5.230 | 5.090 | 5.110 | 5.110 | 533,490 |
| 2025-02-21 | 5.400 | 5.410 | 5.220 | 5.240 | 5.240 | 1,679,937 |
| 2025-02-20 | 5.340 | 5.510 | 5.160 | 5.370 | 5.370 | 1,485,069 |
| 2025-02-19 | 5.830 | 5.850 | 5.120 | 5.230 | 5.230 | 4,735,284 |
| 2025-02-18 | 6.760 | 6.840 | 6.720 | 6.770 | 6.770 | 363,248 |
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.