Net Insight AB (publ) (LON:0H14)
London · Delayed Price · Currency is GBP · Price in SEK 5.00
-0.01 (-0.17%)
At close: Sep 11, 2025
Net Insight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.01 | 5.01 | 4.98 | 5.00 | 5.00 | -0.16% | 16,737 |
| Sep 10, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 1.58% | 220,731 |
| Sep 9, 2025 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -1.99% | 142,233 |
| Sep 8, 2025 | 5.09 | 5.09 | 5.00 | 5.03 | 5.03 | -0.71% | 554,548 |
| Sep 5, 2025 | 4.83 | 5.09 | 4.83 | 5.07 | 5.07 | 6.65% | 120,579 |
| Sep 4, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 1.82% | 17,454 |
| Sep 3, 2025 | 4.43 | 4.68 | 4.43 | 4.67 | 4.67 | 6.26% | 23,912 |
| Sep 2, 2025 | 4.49 | 4.49 | 4.39 | 4.39 | 4.39 | -2.88% | 4,754 |
| Sep 1, 2025 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | -0.22% | 8,100 |
| Aug 29, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.91% | 2,686 |
| Aug 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.31% | 1,564 |
| Aug 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.94% | 15,679 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -3.39% | 4,362 |
| Aug 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.89% | 2,748 |
| Aug 22, 2025 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 2.16% | 5,670 |
| Aug 21, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 3.17% | 1,677 |
| Aug 20, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | 0.83% | 16,685 |
| Aug 18, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | 5.76% | 600 |
| Aug 15, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 0.76% | 5,570 |
| Aug 14, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 2.32% | 3,600 |
| Aug 13, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -3.13% | 2,682 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.60% | 65 |
| Aug 8, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.75% | 500 |
| Aug 7, 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 3.21% | 2,010 |
| Aug 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.34% | 1,400 |
| Aug 5, 2025 | 4.23 | 4.23 | 4.11 | 4.11 | 4.11 | -0.24% | 7,418 |
| Aug 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | 2,000 |
| Aug 1, 2025 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | 1.60% | 74,999 |
| Jul 31, 2025 | 3.99 | 4.07 | 3.99 | 4.07 | 4.07 | 2.26% | 25,583 |
| Jul 29, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.57% | 1,732 |
| Jul 28, 2025 | 4.21 | 4.21 | 4.09 | 4.09 | 4.09 | -0.61% | 183,687 |
| Jul 25, 2025 | 4.00 | 4.11 | 3.97 | 4.11 | 4.11 | 2.49% | 131,724 |
| Jul 24, 2025 | 4.01 | 4.10 | 4.01 | 4.01 | 4.01 | -0.50% | 110,760 |
| Jul 23, 2025 | 4.03 | 4.03 | 3.96 | 4.03 | 4.03 | 1.38% | 68,104 |
| Jul 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.13% | 25,000 |
| Jul 21, 2025 | 3.64 | 3.97 | 3.62 | 3.97 | 3.97 | 5.64% | 166,021 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -8.79% | 114,075 |
| Jul 17, 2025 | 4.07 | 4.12 | 4.07 | 4.12 | 4.12 | 0.49% | 21,593 |
| Jul 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | 220 |
| Jul 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.25% | 585 |
| Jul 14, 2025 | 4.13 | 4.13 | 3.99 | 3.99 | 3.99 | -2.21% | 3,703 |
| Jul 11, 2025 | 4.16 | 4.18 | 4.08 | 4.08 | 4.08 | -1.45% | 11,477 |
| Jul 10, 2025 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.12% | 3,696 |
| Jul 9, 2025 | 4.15 | 4.17 | 4.15 | 4.15 | 4.15 | -0.24% | 65,000 |
| Jul 8, 2025 | 4.15 | 4.16 | 4.14 | 4.16 | 4.16 | 0.12% | 412,173 |
| Jul 7, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 4.67% | 126,638 |
| Jul 3, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.15% | 4,093 |
| Jul 1, 2025 | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | 0.55% | 125,654 |
| Jun 30, 2025 | 4.04 | 4.06 | 4.03 | 4.03 | 4.03 | 3.47% | 10,521 |
| Jun 26, 2025 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | 1.04% | 45,658 |