Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 3.750 | 3.786 | 3.728 | 3.766 | 3.766 | 372,047 |
| 2022-07-06 | 3.610 | 3.734 | 3.604 | 3.710 | 3.710 | 466,075 |
| 2022-07-05 | 3.800 | 3.800 | 3.520 | 3.610 | 3.610 | 586,660 |
| 2022-07-04 | 3.732 | 3.776 | 3.680 | 3.756 | 3.756 | 546,969 |
| 2022-07-01 | 3.660 | 3.792 | 3.620 | 3.732 | 3.732 | 958,395 |
| 2022-06-30 | 3.512 | 3.762 | 3.420 | 3.654 | 3.654 | 2,703,524 |
| 2022-06-29 | 3.602 | 3.602 | 3.444 | 3.512 | 3.512 | 647,733 |
| 2022-06-28 | 3.660 | 3.712 | 3.508 | 3.538 | 3.538 | 496,353 |
| 2022-06-27 | 3.644 | 3.818 | 3.620 | 3.658 | 3.658 | 708,217 |
| 2022-06-23 | 3.624 | 3.674 | 3.580 | 3.666 | 3.666 | 548,643 |
| 2022-06-22 | 3.570 | 3.634 | 3.442 | 3.626 | 3.626 | 773,578 |
| 2022-06-21 | 3.666 | 3.812 | 3.576 | 3.576 | 3.576 | 885,634 |
| 2022-06-20 | 3.620 | 3.666 | 3.544 | 3.666 | 3.666 | 490,306 |
| 2022-06-17 | 3.628 | 3.676 | 3.580 | 3.614 | 3.614 | 601,219 |
| 2022-06-16 | 3.784 | 3.784 | 3.554 | 3.628 | 3.628 | 830,855 |
| 2022-06-15 | 3.700 | 3.792 | 3.650 | 3.784 | 3.784 | 766,729 |
| 2022-06-14 | 3.960 | 3.960 | 3.666 | 3.666 | 3.666 | 1,000,282 |
| 2022-06-13 | 3.730 | 3.900 | 3.636 | 3.900 | 3.900 | 1,294,840 |
| 2022-06-10 | 3.990 | 3.990 | 3.748 | 3.814 | 3.814 | 745,100 |
| 2022-06-09 | 4.110 | 4.110 | 3.932 | 3.988 | 3.988 | 804,961 |
| 2022-06-08 | 4.160 | 4.188 | 4.086 | 4.110 | 4.110 | 530,274 |
| 2022-06-07 | 4.390 | 4.390 | 4.128 | 4.160 | 4.160 | 1,039,984 |
| 2022-06-03 | 4.384 | 4.412 | 4.278 | 4.390 | 4.390 | 903,836 |
| 2022-06-02 | 4.274 | 4.384 | 4.256 | 4.384 | 4.384 | 866,209 |
| 2022-06-01 | 4.624 | 4.628 | 4.220 | 4.276 | 4.276 | 2,006,418 |
| 2022-05-31 | 4.452 | 4.622 | 4.334 | 4.616 | 4.616 | 1,642,985 |
| 2022-05-30 | 4.268 | 4.500 | 4.268 | 4.450 | 4.450 | 2,712,081 |
| 2022-05-27 | 4.014 | 4.250 | 4.014 | 4.250 | 4.250 | 2,088,792 |
| 2022-05-25 | 4.138 | 4.140 | 3.976 | 3.988 | 3.988 | 377,699 |
| 2022-05-24 | 4.112 | 4.126 | 4.040 | 4.114 | 4.114 | 814,980 |
| 2022-05-23 | 4.106 | 4.294 | 4.094 | 4.112 | 4.112 | 1,168,082 |
| 2022-05-20 | 4.170 | 4.218 | 4.130 | 4.150 | 4.150 | 1,197,629 |
| 2022-05-19 | 4.126 | 4.174 | 4.000 | 4.102 | 4.102 | 1,783,267 |
| 2022-05-18 | 4.290 | 4.398 | 4.112 | 4.134 | 4.134 | 1,783,962 |
| 2022-05-17 | 4.250 | 4.288 | 4.182 | 4.270 | 4.270 | 1,534,173 |
| 2022-05-16 | 4.230 | 4.322 | 4.172 | 4.250 | 4.250 | 1,017,100 |
| 2022-05-13 | 4.090 | 4.374 | 4.054 | 4.242 | 4.242 | 1,143,490 |
| 2022-05-12 | 4.144 | 4.144 | 3.936 | 4.054 | 4.054 | 1,270,061 |
| 2022-05-11 | 3.938 | 4.150 | 3.910 | 4.144 | 4.144 | 1,324,332 |
| 2022-05-10 | 3.902 | 3.998 | 3.900 | 3.918 | 3.918 | 927,094 |
| 2022-05-09 | 4.154 | 4.186 | 3.838 | 3.870 | 3.870 | 1,654,477 |
| 2022-05-06 | 4.030 | 4.248 | 4.020 | 4.222 | 4.222 | 2,899,068 |
| 2022-05-05 | 4.124 | 4.186 | 4.044 | 4.068 | 4.068 | 1,731,883 |
| 2022-05-04 | 4.074 | 4.098 | 3.994 | 4.094 | 4.094 | 1,178,668 |
| 2022-05-03 | 4.124 | 4.124 | 3.990 | 4.056 | 4.056 | 1,619,347 |
| 2022-05-02 | 4.054 | 4.138 | 3.802 | 4.022 | 4.022 | 2,595,739 |
| 2022-04-29 | 4.076 | 4.334 | 4.000 | 4.052 | 4.052 | 4,203,758 |
| 2022-04-28 | 3.572 | 3.720 | 3.514 | 3.690 | 3.690 | 1,819,682 |
| 2022-04-27 | 3.550 | 3.660 | 3.550 | 3.648 | 3.648 | 1,901,050 |
| 2022-04-26 | 3.550 | 3.754 | 3.550 | 3.628 | 3.628 | 2,042,434 |
| 2022-04-25 | 3.764 | 3.764 | 3.552 | 3.670 | 3.670 | 1,749,194 |
| 2022-04-22 | 3.806 | 3.806 | 3.660 | 3.764 | 3.764 | 1,174,355 |
| 2022-04-21 | 3.748 | 3.876 | 3.746 | 3.806 | 3.806 | 1,160,109 |
| 2022-04-20 | 3.790 | 3.832 | 3.710 | 3.748 | 3.748 | 816,567 |
| 2022-04-19 | 3.850 | 3.850 | 3.640 | 3.792 | 3.792 | 1,862,280 |
| 2022-04-14 | 3.876 | 3.902 | 3.836 | 3.878 | 3.878 | 532,922 |
| 2022-04-13 | 3.864 | 3.898 | 3.776 | 3.876 | 3.876 | 917,297 |
| 2022-04-12 | 3.920 | 3.968 | 3.800 | 3.916 | 3.916 | 1,489,111 |
| 2022-04-11 | 4.170 | 4.178 | 3.920 | 3.942 | 3.942 | 1,601,994 |
| 2022-04-08 | 4.146 | 4.192 | 4.070 | 4.160 | 4.160 | 548,621 |
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.