Net Insight AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	5.700	5.720	5.440	5.520	5.520	4,112,920
2022-01-12	5.720	5.760	5.500	5.640	5.640	3,372,150
2022-01-11	5.730	5.950	5.570	5.600	5.600	3,909,756
2022-01-10	6.120	6.190	5.550	5.570	5.570	6,864,196
2022-01-07	6.610	6.710	6.120	6.120	6.120	6,662,290
2022-01-05	6.700	6.710	6.590	6.620	6.620	1,507,299
2022-01-04	6.550	7.030	6.480	6.660	6.660	6,339,391
2022-01-03	6.670	6.740	6.460	6.540	6.540	3,078,541
2021-12-30	7.070	7.180	6.610	6.620	6.620	5,134,593
2021-12-29	6.650	7.100	6.580	7.060	7.060	7,687,994
2021-12-28	6.560	6.670	6.530	6.580	6.580	1,980,744
2021-12-27	6.500	6.730	6.390	6.560	6.560	2,964,831
2021-12-23	6.540	6.590	6.420	6.500	6.500	2,160,693
2021-12-22	6.380	6.580	6.330	6.540	6.540	3,312,297
2021-12-21	6.410	6.510	6.160	6.380	6.380	3,398,767
2021-12-20	6.050	6.420	6.040	6.370	6.370	3,226,218
2021-12-17	6.020	6.300	5.910	6.290	6.290	4,259,808
2021-12-16	6.440	6.530	6.020	6.100	6.100	6,823,764
2021-12-15	6.330	6.430	6.150	6.300	6.300	2,120,773
2021-12-14	6.550	6.620	6.190	6.330	6.330	4,128,563
2021-12-13	6.440	6.930	6.420	6.550	6.550	6,489,943
2021-12-10	6.540	6.540	6.310	6.430	6.430	1,530,223
2021-12-09	6.560	6.650	6.380	6.520	6.520	2,665,774
2021-12-08	6.700	6.940	6.470	6.560	6.560	5,160,596
2021-12-07	6.090	6.770	6.090	6.700	6.700	5,753,183
2021-12-06	6.280	6.410	6.000	6.080	6.080	4,056,747
2021-12-03	6.680	6.810	6.250	6.270	6.270	6,534,380
2021-12-02	6.390	6.790	6.260	6.620	6.620	6,721,188
2021-12-01	5.900	6.580	5.760	6.500	6.500	8,941,979
2021-11-30	5.560	5.940	5.460	5.840	5.840	4,518,420
2021-11-29	5.370	5.700	5.300	5.520	5.520	3,001,768
2021-11-26	5.240	5.420	5.240	5.280	5.280	3,533,113
2021-11-25	5.470	5.690	5.430	5.540	5.540	1,834,732
2021-11-24	5.430	5.510	5.180	5.470	5.470	3,442,966
2021-11-23	5.550	5.700	5.320	5.420	5.420	4,592,282
2021-11-22	5.970	6.200	5.530	5.550	5.550	5,786,070
2021-11-19	5.580	6.090	5.510	5.970	5.970	6,347,158
2021-11-18	5.770	5.800	5.480	5.560	5.560	2,529,770
2021-11-17	5.500	5.830	5.420	5.750	5.750	4,209,463
2021-11-16	5.520	5.630	5.250	5.500	5.500	3,910,904
2021-11-15	5.540	5.750	5.390	5.500	5.500	4,725,123
2021-11-12	5.980	6.040	5.470	5.550	5.550	13,433,650
2021-11-11	5.470	6.080	5.380	6.000	6.000	12,945,920
2021-11-10	5.530	5.650	5.300	5.400	5.400	9,207,381
2021-11-09	4.835	5.740	4.710	5.600	5.600	29,546,449
2021-11-08	4.405	4.700	4.395	4.570	4.570	7,340,305
2021-11-05	4.450	4.650	4.315	4.600	4.600	4,392,417
2021-11-04	4.635	4.765	4.275	4.425	4.425	14,284,780
2021-11-03	4.000	4.720	3.890	4.630	4.630	20,401,570
2021-11-02	3.865	4.030	3.765	3.990	3.990	8,932,369
2021-11-01	4.075	4.285	3.825	3.940	3.940	25,937,840
2021-10-29	3.230	3.250	3.175	3.240	3.240	673,718
2021-10-28	3.240	3.280	3.190	3.235	3.235	721,389
2021-10-27	3.230	3.255	3.180	3.240	3.240	780,942
2021-10-26	3.265	3.295	3.210	3.215	3.215	636,930
2021-10-25	3.270	3.290	3.215	3.265	3.265	622,177
2021-10-22	3.270	3.305	3.240	3.270	3.270	707,760
2021-10-21	3.255	3.280	3.190	3.265	3.265	965,337
2021-10-20	3.340	3.345	3.230	3.255	3.255	969,585
2021-10-19	3.330	3.435	3.295	3.330	3.330	1,382,489

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.