Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 6.335 | 6.390 | 6.115 | 6.120 | 6.120 | 1,362,996 |
| 2022-12-21 | 6.175 | 6.375 | 6.135 | 6.340 | 6.340 | 1,781,911 |
| 2022-12-20 | 6.400 | 6.405 | 6.110 | 6.200 | 6.200 | 1,932,167 |
| 2022-12-19 | 6.650 | 6.695 | 6.405 | 6.405 | 6.405 | 1,430,478 |
| 2022-12-16 | 6.820 | 6.820 | 6.655 | 6.685 | 6.685 | 1,733,932 |
| 2022-12-15 | 6.740 | 6.925 | 6.680 | 6.770 | 6.770 | 1,463,740 |
| 2022-12-14 | 6.665 | 6.820 | 6.560 | 6.755 | 6.755 | 1,444,881 |
| 2022-12-13 | 6.765 | 6.880 | 6.595 | 6.665 | 6.665 | 2,147,043 |
| 2022-12-12 | 6.880 | 6.880 | 6.640 | 6.740 | 6.740 | 1,031,431 |
| 2022-12-09 | 6.800 | 6.990 | 6.795 | 6.910 | 6.910 | 2,060,430 |
| 2022-12-08 | 6.680 | 6.810 | 6.615 | 6.795 | 6.795 | 1,341,956 |
| 2022-12-07 | 6.700 | 6.770 | 6.515 | 6.735 | 6.735 | 1,813,876 |
| 2022-12-06 | 6.600 | 6.915 | 6.575 | 6.695 | 6.695 | 2,555,938 |
| 2022-12-05 | 6.550 | 6.675 | 6.450 | 6.600 | 6.600 | 2,114,416 |
| 2022-12-02 | 6.265 | 6.560 | 6.235 | 6.555 | 6.555 | 2,205,898 |
| 2022-12-01 | 6.100 | 6.400 | 6.100 | 6.265 | 6.265 | 2,284,162 |
| 2022-11-30 | 5.780 | 6.065 | 5.780 | 6.035 | 6.035 | 1,702,924 |
| 2022-11-29 | 5.750 | 5.900 | 5.750 | 5.780 | 5.780 | 1,563,613 |
| 2022-11-28 | 5.640 | 5.770 | 5.600 | 5.730 | 5.730 | 2,047,149 |
| 2022-11-25 | 5.585 | 5.635 | 5.545 | 5.625 | 5.625 | 666,870 |
| 2022-11-24 | 5.655 | 5.655 | 5.500 | 5.560 | 5.560 | 708,611 |
| 2022-11-23 | 5.520 | 5.670 | 5.520 | 5.655 | 5.655 | 725,871 |
| 2022-11-22 | 5.430 | 5.570 | 5.385 | 5.535 | 5.535 | 1,311,066 |
| 2022-11-21 | 5.475 | 5.545 | 5.380 | 5.435 | 5.435 | 563,125 |
| 2022-11-18 | 5.530 | 5.580 | 5.470 | 5.475 | 5.475 | 578,540 |
| 2022-11-17 | 5.435 | 5.550 | 5.405 | 5.530 | 5.530 | 781,859 |
| 2022-11-16 | 5.735 | 5.740 | 5.425 | 5.475 | 5.475 | 1,278,134 |
| 2022-11-15 | 5.770 | 5.905 | 5.715 | 5.735 | 5.735 | 1,009,993 |
| 2022-11-14 | 5.795 | 5.870 | 5.670 | 5.770 | 5.770 | 789,368 |
| 2022-11-11 | 5.660 | 5.885 | 5.545 | 5.795 | 5.795 | 2,504,388 |
| 2022-11-10 | 6.160 | 6.160 | 5.385 | 5.660 | 5.660 | 5,456,517 |
| 2022-11-09 | 6.520 | 6.560 | 6.165 | 6.165 | 6.165 | 2,549,040 |
| 2022-11-08 | 6.380 | 6.645 | 6.250 | 6.585 | 6.585 | 5,442,987 |
| 2022-11-07 | 6.005 | 6.140 | 5.975 | 6.110 | 6.110 | 2,450,588 |
| 2022-11-04 | 6.030 | 6.070 | 5.910 | 6.025 | 6.025 | 755,618 |
| 2022-11-03 | 6.005 | 6.095 | 5.875 | 6.030 | 6.030 | 1,157,607 |
| 2022-11-02 | 5.935 | 6.090 | 5.935 | 6.005 | 6.005 | 1,067,892 |
| 2022-11-01 | 5.845 | 5.980 | 5.845 | 5.930 | 5.930 | 1,316,133 |
| 2022-10-31 | 5.970 | 5.970 | 5.775 | 5.840 | 5.840 | 916,937 |
| 2022-10-28 | 5.830 | 5.970 | 5.770 | 5.970 | 5.970 | 654,205 |
| 2022-10-27 | 5.945 | 5.945 | 5.780 | 5.830 | 5.830 | 918,064 |
| 2022-10-26 | 6.120 | 6.120 | 5.905 | 5.960 | 5.960 | 668,085 |
| 2022-10-25 | 6.060 | 6.125 | 5.970 | 6.125 | 6.125 | 978,944 |
| 2022-10-24 | 6.055 | 6.120 | 5.895 | 6.000 | 6.000 | 1,013,057 |
| 2022-10-21 | 6.115 | 6.140 | 6.025 | 6.050 | 6.050 | 924,144 |
| 2022-10-20 | 6.180 | 6.185 | 5.970 | 6.115 | 6.115 | 1,318,528 |
| 2022-10-19 | 6.370 | 6.370 | 6.160 | 6.180 | 6.180 | 1,262,070 |
| 2022-10-18 | 6.200 | 6.385 | 6.190 | 6.320 | 6.320 | 2,077,070 |
| 2022-10-17 | 6.140 | 6.220 | 6.100 | 6.170 | 6.170 | 1,965,998 |
| 2022-10-14 | 6.195 | 6.300 | 6.065 | 6.130 | 6.130 | 3,215,062 |
| 2022-10-13 | 5.920 | 5.975 | 5.695 | 5.970 | 5.970 | 1,922,353 |
| 2022-10-12 | 5.890 | 5.960 | 5.825 | 5.925 | 5.925 | 1,150,164 |
| 2022-10-11 | 5.640 | 5.920 | 5.640 | 5.890 | 5.890 | 1,507,865 |
| 2022-10-10 | 5.920 | 5.940 | 5.740 | 5.755 | 5.755 | 2,078,492 |
| 2022-10-07 | 6.240 | 6.245 | 5.965 | 6.005 | 6.005 | 2,196,604 |
| 2022-10-06 | 6.000 | 6.290 | 5.945 | 6.270 | 6.270 | 1,566,938 |
| 2022-10-05 | 6.135 | 6.135 | 5.945 | 5.960 | 5.960 | 1,659,595 |
| 2022-10-04 | 5.820 | 6.160 | 5.820 | 6.160 | 6.160 | 3,396,850 |
| 2022-10-03 | 5.485 | 5.820 | 5.340 | 5.785 | 5.785 | 3,189,090 |
| 2022-09-30 | 5.495 | 5.505 | 5.185 | 5.505 | 5.505 | 2,297,202 |
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.