Netel Holding AB (publ) (STO:NETEL)
Sweden · Delayed Price · Currency is SEK 4.005
+0.140 (3.62%)
Dec 23, 2025, 10:53 AM CET
Netel Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.17 | 4.17 | 3.86 | 3.87 | 3.87 | -6.19% | 188,879 |
| Dec 19, 2025 | 4.11 | 4.17 | 4.10 | 4.12 | 4.12 | 0.49% | 28,654 |
| Dec 18, 2025 | 4.17 | 4.25 | 4.07 | 4.10 | 4.10 | -1.91% | 204,359 |
| Dec 17, 2025 | 4.12 | 4.30 | 4.12 | 4.18 | 4.18 | 1.33% | 101,356 |
| Dec 16, 2025 | 4.12 | 4.20 | 4.12 | 4.13 | 4.13 | 0.24% | 41,184 |
| Dec 15, 2025 | 4.21 | 4.21 | 4.08 | 4.12 | 4.12 | -2.26% | 100,746 |
| Dec 12, 2025 | 4.16 | 4.26 | 4.15 | 4.21 | 4.21 | 1.45% | 29,683 |
| Dec 11, 2025 | 4.20 | 4.32 | 4.15 | 4.15 | 4.15 | -1.19% | 37,061 |
| Dec 10, 2025 | 4.22 | 4.27 | 4.12 | 4.20 | 4.20 | -0.94% | 47,517 |
| Dec 9, 2025 | 4.39 | 4.39 | 4.24 | 4.24 | 4.24 | -1.28% | 50,194 |
| Dec 8, 2025 | 4.51 | 4.51 | 4.24 | 4.30 | 4.30 | -3.91% | 150,956 |
| Dec 5, 2025 | 4.24 | 4.62 | 4.20 | 4.47 | 4.47 | 5.42% | 280,983 |
| Dec 4, 2025 | 3.95 | 4.24 | 3.95 | 4.24 | 4.24 | 6.00% | 171,430 |
| Dec 3, 2025 | 3.99 | 4.05 | 3.96 | 4.00 | 4.00 | -0.50% | 141,060 |
| Dec 2, 2025 | 4.01 | 4.15 | 3.99 | 4.02 | 4.02 | -4.51% | 114,365 |
| Dec 1, 2025 | 4.23 | 4.29 | 4.13 | 4.21 | 4.21 | -0.94% | 129,330 |
| Nov 28, 2025 | 3.92 | 4.45 | 3.92 | 4.25 | 4.25 | 8.70% | 1,610,717 |
| Nov 27, 2025 | 3.83 | 3.98 | 3.82 | 3.91 | 3.91 | 2.62% | 153,536 |
| Nov 26, 2025 | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | 0.26% | 77,694 |
| Nov 25, 2025 | 3.77 | 3.81 | 3.73 | 3.80 | 3.80 | 0.93% | 44,739 |
| Nov 24, 2025 | 3.74 | 3.84 | 3.70 | 3.77 | 3.77 | 0.67% | 86,028 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | -1.32% | 70,947 |
| Nov 20, 2025 | 3.81 | 4.08 | 3.78 | 3.79 | 3.79 | -0.26% | 70,910 |
| Nov 19, 2025 | 3.80 | 4.02 | 3.80 | 3.80 | 3.80 | 1.06% | 85,215 |
| Nov 18, 2025 | 3.91 | 3.96 | 3.76 | 3.76 | 3.76 | -3.59% | 173,065 |
| Nov 17, 2025 | 3.86 | 4.00 | 3.85 | 3.90 | 3.90 | - | 61,154 |
| Nov 14, 2025 | 4.01 | 4.02 | 3.89 | 3.90 | 3.90 | -2.01% | 68,879 |
| Nov 13, 2025 | 3.98 | 4.04 | 3.95 | 3.98 | 3.98 | - | 28,462 |
| Nov 12, 2025 | 4.06 | 4.06 | 3.95 | 3.98 | 3.98 | -1.85% | 91,579 |
| Nov 11, 2025 | 4.02 | 4.45 | 4.00 | 4.06 | 4.06 | 3.44% | 325,715 |
| Nov 10, 2025 | 3.98 | 4.05 | 3.92 | 3.92 | 3.92 | -2.12% | 138,831 |
| Nov 7, 2025 | 4.17 | 4.24 | 4.00 | 4.01 | 4.01 | -3.96% | 211,920 |
| Nov 6, 2025 | 4.34 | 4.43 | 4.15 | 4.17 | 4.17 | -5.87% | 270,408 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.31 | 4.43 | 4.43 | -9.13% | 352,661 |
| Nov 4, 2025 | 5.01 | 5.01 | 4.78 | 4.88 | 4.88 | -1.02% | 98,567 |
| Nov 3, 2025 | 4.98 | 5.04 | 4.92 | 4.93 | 4.93 | -1.01% | 69,420 |
| Oct 31, 2025 | 5.09 | 5.09 | 4.80 | 4.98 | 4.98 | 5.74% | 84,123 |
| Oct 30, 2025 | 5.16 | 5.16 | 4.70 | 4.71 | 4.71 | -4.76% | 327,212 |
| Oct 29, 2025 | 5.31 | 5.38 | 4.90 | 4.94 | 4.94 | -2.18% | 383,795 |
| Oct 28, 2025 | 4.63 | 5.23 | 4.63 | 5.05 | 5.05 | 9.78% | 682,295 |
| Oct 27, 2025 | 4.38 | 4.77 | 4.38 | 4.60 | 4.60 | 10.18% | 748,879 |
| Oct 24, 2025 | 4.24 | 4.24 | 3.89 | 4.18 | 4.18 | -7.43% | 1,131,702 |
| Oct 23, 2025 | 4.66 | 4.69 | 4.51 | 4.51 | 4.51 | -2.17% | 207,101 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.58 | 4.61 | 4.61 | -1.71% | 136,760 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.61 | 4.69 | 4.69 | -0.53% | 189,236 |
| Oct 20, 2025 | 4.80 | 4.86 | 4.72 | 4.72 | 4.72 | -0.21% | 157,271 |
| Oct 17, 2025 | 4.79 | 4.79 | 4.70 | 4.73 | 4.73 | -0.74% | 241,998 |
| Oct 16, 2025 | 5.07 | 5.12 | 4.74 | 4.76 | 4.76 | -5.56% | 429,801 |
| Oct 15, 2025 | 4.97 | 5.06 | 4.95 | 5.04 | 5.04 | 2.44% | 168,448 |
| Oct 14, 2025 | 4.89 | 5.00 | 4.89 | 4.92 | 4.92 | 0.72% | 98,262 |