Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 6.870 | 6.890 | 6.740 | 6.740 | 6.740 | 229,731 |
| 2025-02-14 | 6.860 | 6.910 | 6.820 | 6.830 | 6.830 | 189,455 |
| 2025-02-13 | 6.800 | 6.880 | 6.720 | 6.850 | 6.850 | 255,827 |
| 2025-02-12 | 6.850 | 6.850 | 6.750 | 6.770 | 6.770 | 159,123 |
| 2025-02-11 | 6.860 | 6.910 | 6.810 | 6.840 | 6.840 | 227,086 |
| 2025-02-10 | 6.910 | 6.950 | 6.830 | 6.860 | 6.860 | 204,577 |
| 2025-02-07 | 6.980 | 7.100 | 6.910 | 6.910 | 6.910 | 273,689 |
| 2025-02-06 | 6.930 | 7.050 | 6.930 | 6.980 | 6.980 | 312,802 |
| 2025-02-05 | 6.940 | 6.990 | 6.830 | 6.940 | 6.940 | 308,235 |
| 2025-02-04 | 6.830 | 6.990 | 6.830 | 6.930 | 6.930 | 299,571 |
| 2025-02-03 | 6.980 | 7.000 | 6.810 | 6.900 | 6.900 | 665,715 |
| 2025-01-31 | 6.980 | 7.170 | 6.980 | 7.150 | 7.150 | 622,351 |
| 2025-01-30 | 6.980 | 7.000 | 6.880 | 7.000 | 7.000 | 246,630 |
| 2025-01-29 | 7.000 | 7.090 | 6.900 | 6.920 | 6.920 | 395,679 |
| 2025-01-28 | 7.020 | 7.120 | 6.970 | 7.000 | 7.000 | 432,558 |
| 2025-01-27 | 7.040 | 7.080 | 6.940 | 7.000 | 7.000 | 547,502 |
| 2025-01-24 | 7.170 | 7.200 | 7.010 | 7.050 | 7.050 | 1,887,775 |
| 2025-01-23 | 7.190 | 7.200 | 7.140 | 7.150 | 7.150 | 172,225 |
| 2025-01-22 | 6.980 | 7.250 | 6.980 | 7.190 | 7.190 | 502,109 |
| 2025-01-21 | 6.850 | 7.060 | 6.850 | 7.010 | 7.010 | 273,006 |
| 2025-01-20 | 7.080 | 7.080 | 6.920 | 6.940 | 6.940 | 484,286 |
| 2025-01-17 | 7.070 | 7.160 | 7.060 | 7.080 | 7.080 | 253,994 |
| 2025-01-16 | 7.150 | 7.200 | 7.040 | 7.060 | 7.060 | 238,204 |
| 2025-01-15 | 7.080 | 7.230 | 7.030 | 7.150 | 7.150 | 509,167 |
| 2025-01-14 | 6.970 | 7.080 | 6.960 | 7.060 | 7.060 | 489,799 |
| 2025-01-13 | 7.040 | 7.100 | 6.970 | 6.970 | 6.970 | 575,196 |
| 2025-01-10 | 7.070 | 7.180 | 7.000 | 7.050 | 7.050 | 521,532 |
| 2025-01-09 | 7.050 | 7.180 | 7.020 | 7.080 | 7.080 | 675,501 |
| 2025-01-08 | 7.230 | 7.250 | 7.100 | 7.160 | 7.160 | 1,059,079 |
| 2025-01-07 | 7.500 | 7.700 | 7.200 | 7.200 | 7.200 | 856,633 |
| 2025-01-03 | 7.500 | 7.580 | 7.480 | 7.530 | 7.530 | 521,025 |
| 2025-01-02 | 7.500 | 7.660 | 7.500 | 7.540 | 7.540 | 1,185,447 |
| 2024-12-30 | 7.480 | 7.580 | 7.440 | 7.530 | 7.530 | 762,943 |
| 2024-12-27 | 7.220 | 7.530 | 7.210 | 7.500 | 7.500 | 1,031,063 |
| 2024-12-23 | 7.380 | 7.380 | 7.210 | 7.210 | 7.210 | 464,171 |
| 2024-12-20 | 7.480 | 7.480 | 7.290 | 7.330 | 7.330 | 675,070 |
| 2024-12-19 | 7.500 | 7.550 | 7.410 | 7.430 | 7.430 | 254,617 |
| 2024-12-18 | 7.430 | 7.580 | 7.430 | 7.570 | 7.570 | 619,915 |
| 2024-12-17 | 7.530 | 7.560 | 7.410 | 7.460 | 7.460 | 539,006 |
| 2024-12-16 | 7.500 | 7.680 | 7.500 | 7.530 | 7.530 | 1,329,870 |
| 2024-12-13 | 7.570 | 7.630 | 7.500 | 7.520 | 7.520 | 295,617 |
| 2024-12-12 | 7.610 | 7.660 | 7.490 | 7.600 | 7.600 | 2,475,745 |
| 2024-12-11 | 7.570 | 7.670 | 7.530 | 7.590 | 7.590 | 991,860 |
| 2024-12-10 | 7.520 | 7.660 | 7.510 | 7.550 | 7.550 | 544,594 |
| 2024-12-09 | 7.430 | 7.480 | 7.290 | 7.390 | 7.390 | 675,642 |
| 2024-12-06 | 7.440 | 7.450 | 7.330 | 7.410 | 7.410 | 284,711 |
| 2024-12-05 | 7.350 | 7.550 | 7.350 | 7.410 | 7.410 | 769,083 |
| 2024-12-04 | 7.460 | 7.470 | 7.280 | 7.330 | 7.330 | 679,583 |
| 2024-12-03 | 7.230 | 7.490 | 7.200 | 7.460 | 7.460 | 1,303,718 |
| 2024-12-02 | 7.020 | 7.290 | 6.960 | 7.260 | 7.260 | 838,477 |
| 2024-11-29 | 6.750 | 7.020 | 6.750 | 7.010 | 7.010 | 734,066 |
| 2024-11-28 | 6.770 | 6.800 | 6.740 | 6.770 | 6.770 | 300,017 |
| 2024-11-27 | 6.650 | 6.770 | 6.650 | 6.770 | 6.770 | 280,583 |
| 2024-11-26 | 6.770 | 6.770 | 6.620 | 6.650 | 6.650 | 298,434 |
| 2024-11-25 | 6.750 | 6.800 | 6.720 | 6.750 | 6.750 | 485,804 |
| 2024-11-22 | 6.800 | 6.850 | 6.680 | 6.760 | 6.760 | 631,291 |
| 2024-11-21 | 6.750 | 6.810 | 6.600 | 6.770 | 6.770 | 294,970 |
| 2024-11-20 | 6.910 | 6.970 | 6.720 | 6.720 | 6.720 | 313,208 |
| 2024-11-19 | 6.780 | 6.920 | 6.680 | 6.870 | 6.870 | 478,464 |
| 2024-11-18 | 6.730 | 6.830 | 6.660 | 6.820 | 6.820 | 1,096,435 |
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.