Netel Holding AB (publ) (STO:NETEL)
Sweden · Delayed Price · Currency is SEK 10.30
-0.38 (-3.56%)
Aug 1, 2025, 5:29 PM CET
Netel Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 10.02 | 10.34 | 9.83 | 9.92 | 9.92 | -0.80% | 102,563 |
| Jun 30, 2025 | 9.36 | 10.08 | 9.25 | 10.00 | 10.00 | 6.95% | 243,660 |
| Jun 27, 2025 | 9.22 | 9.35 | 9.18 | 9.35 | 9.35 | 1.41% | 61,547 |
| Jun 26, 2025 | 9.24 | 9.28 | 9.13 | 9.22 | 9.22 | -0.11% | 28,559 |
| Jun 25, 2025 | 9.31 | 9.34 | 9.12 | 9.23 | 9.23 | 0.22% | 45,731 |
| Jun 24, 2025 | 9.09 | 9.41 | 9.02 | 9.21 | 9.21 | 2.11% | 97,249 |
| Jun 23, 2025 | 9.10 | 9.20 | 9.00 | 9.02 | 9.02 | -1.20% | 70,461 |
| Jun 19, 2025 | 9.29 | 9.29 | 9.10 | 9.13 | 9.13 | -0.65% | 51,757 |
| Jun 18, 2025 | 9.24 | 9.34 | 9.17 | 9.19 | 9.19 | -0.76% | 44,079 |
| Jun 17, 2025 | 9.26 | 9.50 | 9.16 | 9.26 | 9.26 | 0.33% | 80,250 |
| Jun 16, 2025 | 9.33 | 9.38 | 9.17 | 9.23 | 9.23 | -1.07% | 35,511 |
| Jun 13, 2025 | 9.22 | 9.35 | 9.10 | 9.33 | 9.33 | 1.41% | 61,578 |
| Jun 12, 2025 | 9.50 | 9.50 | 9.17 | 9.20 | 9.20 | -1.60% | 61,528 |
| Jun 11, 2025 | 9.20 | 9.56 | 9.16 | 9.35 | 9.35 | 1.63% | 35,564 |
| Jun 10, 2025 | 9.22 | 9.50 | 9.13 | 9.20 | 9.20 | - | 65,461 |
| Jun 9, 2025 | 9.20 | 9.41 | 9.14 | 9.20 | 9.20 | - | 59,759 |
| Jun 5, 2025 | 9.29 | 9.36 | 9.16 | 9.20 | 9.20 | -0.86% | 65,242 |
| Jun 4, 2025 | 9.14 | 9.35 | 9.08 | 9.28 | 9.28 | 1.53% | 98,620 |
| Jun 3, 2025 | 9.13 | 9.17 | 9.05 | 9.14 | 9.14 | 0.11% | 106,158 |
| Jun 2, 2025 | 9.33 | 9.36 | 9.13 | 9.13 | 9.13 | -0.76% | 44,785 |
| May 30, 2025 | 9.20 | 9.32 | 9.14 | 9.20 | 9.20 | 0.11% | 186,017 |
| May 28, 2025 | 9.19 | 9.20 | 9.10 | 9.19 | 9.19 | -0.11% | 13,559 |
| May 27, 2025 | 9.11 | 9.20 | 9.09 | 9.20 | 9.20 | 1.32% | 123,075 |
| May 26, 2025 | 9.18 | 9.62 | 9.08 | 9.08 | 9.08 | -0.44% | 238,101 |
| May 23, 2025 | 9.37 | 9.42 | 9.05 | 9.12 | 9.12 | - | 229,378 |
| May 22, 2025 | 9.97 | 9.97 | 9.07 | 9.12 | 9.12 | -7.51% | 553,746 |
| May 21, 2025 | 10.20 | 11.00 | 9.46 | 9.86 | 9.86 | -3.52% | 623,786 |