Netel Holding AB (publ) (STO:NETEL)
Sweden · Delayed Price · Currency is SEK 10.72
+0.22 (2.10%)
Sep 10, 2025, 4:33 PM CET
Netel Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.40 | 10.70 | 10.40 | 10.50 | 10.50 | -30.00% | 37,481 |
| Sep 8, 2025 | 10.60 | 15.00 | 10.20 | 15.00 | 15.00 | 41.51% | 139,173 |
| Sep 5, 2025 | 10.58 | 10.78 | 10.56 | 10.60 | 10.60 | 0.76% | 116,592 |
| Sep 4, 2025 | 10.40 | 10.60 | 10.40 | 10.52 | 10.52 | 0.19% | 43,710 |
| Sep 3, 2025 | 10.32 | 10.52 | 10.28 | 10.50 | 10.50 | 0.96% | 37,961 |
| Sep 2, 2025 | 10.54 | 10.54 | 10.36 | 10.40 | 10.40 | -0.95% | 49,394 |
| Sep 1, 2025 | 10.54 | 10.54 | 10.36 | 10.50 | 10.50 | -0.38% | 34,586 |
| Aug 29, 2025 | 10.36 | 10.70 | 10.36 | 10.54 | 10.54 | 0.76% | 112,366 |
| Aug 28, 2025 | 10.32 | 10.52 | 10.28 | 10.46 | 10.46 | 1.55% | 88,426 |
| Aug 27, 2025 | 10.00 | 10.30 | 9.97 | 10.30 | 10.30 | 2.59% | 24,113 |
| Aug 26, 2025 | 10.10 | 10.12 | 10.02 | 10.04 | 10.04 | - | 35,099 |
| Aug 25, 2025 | 10.22 | 10.36 | 10.00 | 10.04 | 10.04 | -0.59% | 22,564 |
| Aug 22, 2025 | 10.02 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 43,655 |
| Aug 21, 2025 | 10.02 | 10.08 | 9.93 | 10.00 | 10.00 | -0.60% | 24,400 |
| Aug 20, 2025 | 10.16 | 10.18 | 9.94 | 10.06 | 10.06 | - | 72,841 |
| Aug 19, 2025 | 10.14 | 10.32 | 10.00 | 10.06 | 10.06 | -0.98% | 65,222 |
| Aug 18, 2025 | 10.00 | 10.22 | 9.90 | 10.16 | 10.16 | 1.20% | 22,183 |
| Aug 15, 2025 | 10.10 | 10.10 | 9.95 | 10.04 | 10.04 | -0.59% | 37,957 |
| Aug 14, 2025 | 10.18 | 10.18 | 9.90 | 10.10 | 10.10 | 0.80% | 27,123 |
| Aug 13, 2025 | 9.96 | 10.12 | 9.90 | 10.02 | 10.02 | 0.60% | 33,536 |
| Aug 12, 2025 | 10.14 | 10.30 | 9.92 | 9.96 | 9.96 | -0.99% | 25,719 |
| Aug 11, 2025 | 10.10 | 10.16 | 9.98 | 10.06 | 10.06 | -0.59% | 63,832 |
| Aug 8, 2025 | 10.08 | 10.30 | 10.06 | 10.12 | 10.12 | 0.60% | 23,893 |
| Aug 7, 2025 | 10.14 | 10.22 | 9.97 | 10.06 | 10.06 | 0.60% | 30,355 |
| Aug 6, 2025 | 10.38 | 10.48 | 10.00 | 10.00 | 10.00 | -2.34% | 69,052 |
| Aug 5, 2025 | 10.30 | 10.46 | 10.20 | 10.24 | 10.24 | -0.78% | 40,934 |
| Aug 4, 2025 | 10.24 | 10.42 | 10.20 | 10.32 | 10.32 | 0.19% | 36,495 |
| Aug 1, 2025 | 10.56 | 10.68 | 10.28 | 10.30 | 10.30 | -3.56% | 53,210 |
| Jul 31, 2025 | 10.78 | 10.78 | 10.56 | 10.68 | 10.68 | 0.56% | 23,896 |
| Jul 30, 2025 | 10.74 | 10.78 | 10.60 | 10.62 | 10.62 | 0.19% | 74,346 |
| Jul 29, 2025 | 10.32 | 10.80 | 10.32 | 10.60 | 10.60 | 2.91% | 55,582 |
| Jul 28, 2025 | 10.46 | 10.54 | 10.30 | 10.30 | 10.30 | -0.58% | 45,743 |
| Jul 25, 2025 | 10.80 | 10.92 | 10.36 | 10.36 | 10.36 | -2.45% | 77,974 |
| Jul 24, 2025 | 11.00 | 11.24 | 10.60 | 10.62 | 10.62 | -1.48% | 158,259 |
| Jul 23, 2025 | 10.46 | 10.86 | 10.46 | 10.78 | 10.78 | 3.65% | 64,710 |
| Jul 22, 2025 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | 1.36% | 126,959 |
| Jul 21, 2025 | 10.00 | 10.54 | 10.00 | 10.26 | 10.26 | 2.40% | 57,703 |
| Jul 18, 2025 | 10.20 | 10.22 | 10.00 | 10.02 | 10.02 | -1.38% | 97,615 |
| Jul 17, 2025 | 10.18 | 10.22 | 10.10 | 10.16 | 10.16 | 0.59% | 21,558 |
| Jul 16, 2025 | 10.40 | 10.48 | 10.10 | 10.10 | 10.10 | -3.26% | 52,939 |
| Jul 15, 2025 | 10.08 | 10.64 | 9.91 | 10.44 | 10.44 | 3.16% | 69,474 |
| Jul 14, 2025 | 10.00 | 10.22 | 9.90 | 10.12 | 10.12 | 0.40% | 47,125 |
| Jul 11, 2025 | 9.94 | 10.08 | 9.26 | 10.08 | 10.08 | -2.89% | 395,753 |
| Jul 10, 2025 | 10.50 | 10.68 | 10.26 | 10.38 | 10.38 | -1.14% | 90,508 |
| Jul 9, 2025 | 10.38 | 10.66 | 10.36 | 10.50 | 10.50 | 1.16% | 49,774 |
| Jul 8, 2025 | 10.26 | 10.60 | 10.22 | 10.38 | 10.38 | 1.17% | 41,621 |
| Jul 7, 2025 | 10.64 | 10.98 | 10.26 | 10.26 | 10.26 | -3.02% | 81,694 |
| Jul 4, 2025 | 10.66 | 10.66 | 10.26 | 10.58 | 10.58 | -0.75% | 97,836 |
| Jul 3, 2025 | 10.42 | 10.92 | 10.42 | 10.66 | 10.66 | 2.30% | 154,403 |
| Jul 2, 2025 | 9.93 | 10.42 | 9.90 | 10.42 | 10.42 | 5.04% | 109,958 |