Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.710 | 6.850 | 6.690 | 6.770 | 6.770 | 398,574 |
| 2024-11-14 | 6.750 | 6.950 | 6.730 | 6.830 | 6.830 | 550,652 |
| 2024-11-13 | 6.800 | 6.890 | 6.690 | 6.750 | 6.750 | 692,473 |
| 2024-11-12 | 6.890 | 6.970 | 6.770 | 6.800 | 6.800 | 583,257 |
| 2024-11-11 | 7.080 | 7.160 | 6.910 | 6.910 | 6.910 | 923,351 |
| 2024-11-08 | 6.980 | 7.150 | 6.800 | 7.140 | 7.140 | 1,092,740 |
| 2024-11-07 | 7.200 | 7.390 | 6.900 | 6.990 | 6.990 | 1,403,776 |
| 2024-11-06 | 7.190 | 7.340 | 6.920 | 7.050 | 7.050 | 1,148,278 |
| 2024-11-05 | 7.250 | 7.320 | 7.160 | 7.190 | 7.190 | 911,395 |
| 2024-11-04 | 7.800 | 7.800 | 7.070 | 7.180 | 7.180 | 2,610,264 |
| 2024-11-01 | 7.800 | 7.910 | 7.780 | 7.820 | 7.820 | 376,311 |
| 2024-10-31 | 7.800 | 7.870 | 7.690 | 7.870 | 7.870 | 854,333 |
| 2024-10-30 | 7.800 | 7.840 | 7.730 | 7.800 | 7.800 | 432,660 |
| 2024-10-29 | 7.690 | 7.870 | 7.570 | 7.820 | 7.820 | 1,132,450 |
| 2024-10-28 | 7.670 | 7.750 | 7.510 | 7.680 | 7.680 | 769,771 |
| 2024-10-25 | 7.490 | 7.650 | 7.460 | 7.620 | 7.620 | 477,657 |
| 2024-10-24 | 7.620 | 7.620 | 7.470 | 7.490 | 7.490 | 380,989 |
| 2024-10-23 | 7.600 | 7.630 | 7.480 | 7.500 | 7.500 | 360,524 |
| 2024-10-22 | 7.440 | 7.600 | 7.380 | 7.600 | 7.600 | 422,913 |
| 2024-10-21 | 7.600 | 7.720 | 7.450 | 7.470 | 7.470 | 682,408 |
| 2024-10-18 | 7.370 | 7.690 | 7.370 | 7.610 | 7.610 | 873,160 |
| 2024-10-17 | 7.390 | 7.400 | 7.320 | 7.340 | 7.340 | 135,688 |
| 2024-10-16 | 7.420 | 7.490 | 7.300 | 7.430 | 7.430 | 307,045 |
| 2024-10-15 | 7.260 | 7.420 | 7.260 | 7.420 | 7.420 | 715,618 |
| 2024-10-14 | 7.320 | 7.330 | 7.160 | 7.250 | 7.250 | 618,381 |
| 2024-10-11 | 7.400 | 7.410 | 7.270 | 7.320 | 7.320 | 187,720 |
| 2024-10-10 | 7.270 | 7.430 | 7.210 | 7.400 | 7.400 | 574,492 |
| 2024-10-09 | 7.420 | 7.420 | 7.220 | 7.280 | 7.280 | 755,294 |
| 2024-10-08 | 7.340 | 7.480 | 7.310 | 7.410 | 7.410 | 210,389 |
| 2024-10-07 | 7.550 | 7.560 | 7.320 | 7.340 | 7.340 | 281,310 |
| 2024-10-04 | 7.400 | 7.500 | 7.350 | 7.460 | 7.460 | 451,063 |
| 2024-10-03 | 7.460 | 7.460 | 7.320 | 7.350 | 7.350 | 387,852 |
| 2024-10-02 | 7.430 | 7.530 | 7.370 | 7.460 | 7.460 | 458,869 |
| 2024-10-01 | 7.600 | 7.640 | 7.420 | 7.440 | 7.440 | 971,089 |
| 2024-09-30 | 7.150 | 7.670 | 7.050 | 7.670 | 7.670 | 1,798,821 |
| 2024-09-27 | 7.110 | 7.160 | 7.030 | 7.150 | 7.150 | 1,199,098 |
| 2024-09-26 | 7.180 | 7.180 | 7.050 | 7.130 | 7.130 | 1,084,390 |
| 2024-09-25 | 7.090 | 7.170 | 6.890 | 7.110 | 7.110 | 1,822,335 |
| 2024-09-24 | 6.850 | 7.120 | 6.850 | 6.990 | 6.990 | 1,999,281 |
| 2024-09-23 | 6.920 | 6.920 | 6.820 | 6.860 | 6.860 | 217,030 |
| 2024-09-20 | 6.920 | 6.960 | 6.850 | 6.930 | 6.930 | 353,895 |
| 2024-09-19 | 6.910 | 6.980 | 6.890 | 6.900 | 6.900 | 258,834 |
| 2024-09-18 | 6.800 | 6.930 | 6.760 | 6.900 | 6.900 | 297,954 |
| 2024-09-17 | 6.990 | 7.000 | 6.770 | 6.800 | 6.800 | 888,696 |
| 2024-09-16 | 6.960 | 6.990 | 6.910 | 6.990 | 6.990 | 183,409 |
| 2024-09-13 | 7.010 | 7.010 | 6.930 | 6.970 | 6.970 | 287,579 |
| 2024-09-12 | 7.010 | 7.040 | 6.950 | 7.000 | 7.000 | 688,543 |
| 2024-09-11 | 6.970 | 7.010 | 6.890 | 6.930 | 6.930 | 278,947 |
| 2024-09-10 | 6.950 | 7.000 | 6.880 | 6.970 | 6.970 | 504,333 |
| 2024-09-09 | 6.840 | 7.020 | 6.840 | 6.940 | 6.940 | 379,558 |
| 2024-09-06 | 6.780 | 6.950 | 6.750 | 6.860 | 6.860 | 658,150 |
| 2024-09-05 | 7.000 | 7.020 | 6.770 | 6.780 | 6.780 | 708,223 |
| 2024-09-04 | 6.760 | 7.000 | 6.680 | 6.960 | 6.960 | 563,009 |
| 2024-09-03 | 6.940 | 6.980 | 6.710 | 6.770 | 6.770 | 676,249 |
| 2024-09-02 | 6.870 | 7.060 | 6.840 | 6.970 | 6.970 | 1,003,342 |
| 2024-08-30 | 6.780 | 6.880 | 6.730 | 6.810 | 6.810 | 616,128 |
| 2024-08-29 | 6.660 | 6.840 | 6.650 | 6.770 | 6.770 | 573,236 |
| 2024-08-28 | 6.820 | 6.870 | 6.660 | 6.660 | 6.660 | 445,106 |
| 2024-08-27 | 6.680 | 6.830 | 6.670 | 6.820 | 6.820 | 443,379 |
| 2024-08-26 | 6.700 | 6.860 | 6.650 | 6.760 | 6.760 | 859,099 |
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.