Net Insight AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 4.096 | 4.186 | 4.044 | 4.096 | 4.096 | 1,144,593 |
| 2022-04-06 | 4.044 | 4.122 | 4.012 | 4.094 | 4.094 | 1,438,736 |
| 2022-04-05 | 4.190 | 4.194 | 4.018 | 4.044 | 4.044 | 1,040,839 |
| 2022-04-04 | 4.078 | 4.248 | 4.028 | 4.196 | 4.196 | 2,004,506 |
| 2022-04-01 | 4.040 | 4.068 | 3.970 | 4.062 | 4.062 | 755,713 |
| 2022-03-31 | 4.105 | 4.130 | 3.980 | 4.040 | 4.040 | 1,190,632 |
| 2022-03-30 | 4.130 | 4.130 | 3.950 | 4.080 | 4.080 | 1,901,550 |
| 2022-03-29 | 4.040 | 4.240 | 3.965 | 4.125 | 4.125 | 4,169,712 |
| 2022-03-28 | 3.735 | 3.970 | 3.735 | 3.875 | 3.875 | 2,197,001 |
| 2022-03-25 | 3.830 | 3.925 | 3.760 | 3.790 | 3.790 | 1,337,692 |
| 2022-03-24 | 3.910 | 3.940 | 3.805 | 3.815 | 3.815 | 865,963 |
| 2022-03-23 | 3.960 | 4.000 | 3.830 | 3.905 | 3.905 | 1,195,773 |
| 2022-03-22 | 4.020 | 4.055 | 3.910 | 3.960 | 3.960 | 950,936 |
| 2022-03-21 | 4.135 | 4.150 | 3.970 | 4.020 | 4.020 | 2,948,036 |
| 2022-03-18 | 3.920 | 4.160 | 3.900 | 4.135 | 4.135 | 2,956,090 |
| 2022-03-17 | 4.015 | 4.095 | 3.875 | 3.895 | 3.895 | 2,506,576 |
| 2022-03-16 | 3.790 | 4.065 | 3.790 | 4.000 | 4.000 | 3,947,319 |
| 2022-03-15 | 3.840 | 3.840 | 3.625 | 3.705 | 3.705 | 2,849,297 |
| 2022-03-14 | 3.730 | 3.890 | 3.665 | 3.840 | 3.840 | 3,038,979 |
| 2022-03-11 | 3.495 | 3.750 | 3.495 | 3.695 | 3.695 | 2,857,827 |
| 2022-03-10 | 3.620 | 3.640 | 3.430 | 3.465 | 3.465 | 2,374,611 |
| 2022-03-09 | 3.370 | 3.640 | 3.370 | 3.620 | 3.620 | 4,549,189 |
| 2022-03-08 | 3.255 | 3.690 | 3.255 | 3.310 | 3.310 | 2,434,761 |
| 2022-03-07 | 3.350 | 3.415 | 3.060 | 3.255 | 3.255 | 4,961,890 |
| 2022-03-04 | 3.375 | 3.420 | 3.265 | 3.370 | 3.370 | 2,533,941 |
| 2022-03-03 | 3.585 | 3.625 | 3.365 | 3.375 | 3.375 | 1,850,850 |
| 2022-03-02 | 3.400 | 3.585 | 3.395 | 3.585 | 3.585 | 3,056,305 |
| 2022-03-01 | 3.730 | 3.820 | 3.485 | 3.500 | 3.500 | 3,926,390 |
| 2022-02-28 | 3.690 | 3.875 | 3.620 | 3.875 | 3.875 | 3,361,111 |
| 2022-02-25 | 3.500 | 3.860 | 3.475 | 3.790 | 3.790 | 4,934,308 |
| 2022-02-24 | 3.185 | 3.530 | 3.185 | 3.465 | 3.465 | 9,285,199 |
| 2022-02-23 | 3.540 | 3.780 | 3.485 | 3.485 | 3.485 | 8,771,020 |
| 2022-02-22 | 3.980 | 4.120 | 3.510 | 3.555 | 3.555 | 18,613,400 |
| 2022-02-21 | 4.500 | 4.565 | 4.230 | 4.380 | 4.380 | 3,778,033 |
| 2022-02-18 | 4.710 | 4.720 | 4.465 | 4.480 | 4.480 | 2,702,836 |
| 2022-02-17 | 4.950 | 5.010 | 4.645 | 4.710 | 4.710 | 2,324,959 |
| 2022-02-16 | 5.000 | 5.060 | 4.900 | 4.955 | 4.955 | 2,023,948 |
| 2022-02-15 | 4.860 | 5.030 | 4.855 | 5.020 | 5.020 | 3,438,488 |
| 2022-02-14 | 5.120 | 5.120 | 4.795 | 4.850 | 4.850 | 5,590,785 |
| 2022-02-11 | 5.400 | 5.430 | 5.340 | 5.340 | 5.340 | 1,336,198 |
| 2022-02-10 | 5.500 | 5.550 | 5.400 | 5.450 | 5.450 | 2,133,536 |
| 2022-02-09 | 5.400 | 5.600 | 5.380 | 5.460 | 5.460 | 1,915,344 |
| 2022-02-08 | 5.430 | 5.540 | 5.360 | 5.390 | 5.390 | 2,498,509 |
| 2022-02-07 | 5.330 | 5.450 | 5.280 | 5.420 | 5.420 | 2,314,413 |
| 2022-02-04 | 5.400 | 5.420 | 5.240 | 5.320 | 5.320 | 2,965,305 |
| 2022-02-03 | 5.500 | 5.570 | 5.310 | 5.390 | 5.390 | 4,197,335 |
| 2022-02-02 | 5.360 | 5.660 | 5.360 | 5.600 | 5.600 | 4,824,996 |
| 2022-02-01 | 5.360 | 5.440 | 5.250 | 5.360 | 5.360 | 2,361,857 |
| 2022-01-31 | 5.280 | 5.400 | 5.170 | 5.360 | 5.360 | 2,261,810 |
| 2022-01-28 | 4.975 | 5.210 | 4.925 | 5.180 | 5.180 | 2,979,497 |
| 2022-01-27 | 4.845 | 5.100 | 4.810 | 5.010 | 5.010 | 5,226,764 |
| 2022-01-26 | 4.865 | 5.040 | 4.865 | 5.000 | 5.000 | 3,694,594 |
| 2022-01-25 | 4.810 | 5.000 | 4.700 | 4.865 | 4.865 | 5,471,428 |
| 2022-01-24 | 5.020 | 5.080 | 4.725 | 4.750 | 4.750 | 4,224,872 |
| 2022-01-21 | 5.280 | 5.320 | 5.010 | 5.120 | 5.120 | 4,020,474 |
| 2022-01-20 | 5.200 | 5.490 | 5.140 | 5.480 | 5.480 | 3,615,306 |
| 2022-01-19 | 5.060 | 5.280 | 5.010 | 5.180 | 5.180 | 4,063,233 |
| 2022-01-18 | 5.350 | 5.360 | 5.090 | 5.180 | 5.180 | 3,584,145 |
| 2022-01-17 | 5.300 | 5.460 | 5.260 | 5.400 | 5.400 | 2,418,623 |
| 2022-01-14 | 5.490 | 5.580 | 5.360 | 5.370 | 5.370 | 3,278,900 |
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.