Netel Holding AB (publ) (STO:NETEL)
Sweden · Delayed Price · Currency is SEK 4.610
-0.080 (-1.71%)
Oct 22, 2025, 5:29 PM CET
Netel Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.64% | 189,236 |
| Oct 20, 2025 | 4.80 | 4.86 | 4.72 | 4.72 | 4.72 | - | 157,271 |
| Oct 17, 2025 | 4.79 | 4.79 | 4.70 | 4.72 | 4.72 | -0.84% | 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 | 0.61% | 98,262 |
| Oct 13, 2025 | 5.00 | 5.00 | 4.83 | 4.89 | 4.89 | -3.36% | 415,221 |
| Oct 10, 2025 | 5.34 | 5.35 | 5.06 | 5.06 | 5.06 | -3.80% | 274,846 |
| Oct 9, 2025 | 5.63 | 5.65 | 5.22 | 5.26 | 5.26 | -6.90% | 378,852 |
| Oct 8, 2025 | 5.57 | 5.71 | 5.52 | 5.65 | 5.65 | 1.25% | 311,714 |
| Oct 7, 2025 | 5.75 | 5.81 | 5.58 | 5.58 | 5.58 | -3.46% | 309,245 |
| Oct 6, 2025 | 5.80 | 6.09 | 5.68 | 5.78 | 5.78 | 0.17% | 228,925 |
| Oct 3, 2025 | 5.81 | 6.07 | 5.65 | 5.77 | 5.77 | -0.52% | 674,883 |
| Oct 2, 2025 | 6.96 | 6.96 | 5.65 | 5.80 | 5.80 | -17.14% | 1,887,205 |
| Oct 1, 2025 | 7.81 | 7.81 | 6.56 | 7.00 | 7.00 | -30.69% | 1,878,259 |
| Sep 30, 2025 | 10.08 | 10.10 | 9.78 | 10.10 | 10.10 | 0.80% | 73,197 |
| Sep 29, 2025 | 10.02 | 10.16 | 9.87 | 10.02 | 10.02 | -1.38% | 633,158 |
| Sep 26, 2025 | 10.54 | 10.54 | 10.16 | 10.16 | 10.16 | -2.31% | 24,018 |
| Sep 25, 2025 | 10.50 | 10.60 | 10.36 | 10.40 | 10.40 | -0.95% | 52,730 |
| Sep 24, 2025 | 10.82 | 10.82 | 10.50 | 10.50 | 10.50 | -2.78% | 30,849 |
| Sep 23, 2025 | 10.78 | 10.86 | 10.58 | 10.80 | 10.80 | - | 80,090 |
| Sep 22, 2025 | 10.98 | 11.00 | 10.78 | 10.80 | 10.80 | -1.64% | 31,969 |
| Sep 19, 2025 | 11.42 | 11.42 | 10.98 | 10.98 | 10.98 | -2.66% | 30,083 |
| Sep 18, 2025 | 11.34 | 11.80 | 11.28 | 11.28 | 11.28 | -0.53% | 244,919 |
| Sep 17, 2025 | 11.38 | 11.38 | 11.20 | 11.34 | 11.34 | 0.89% | 50,505 |
| Sep 16, 2025 | 11.52 | 11.52 | 10.98 | 11.24 | 11.24 | 1.63% | 45,607 |
| Sep 15, 2025 | 11.02 | 11.10 | 10.94 | 11.06 | 11.06 | 0.55% | 15,570 |
| Sep 12, 2025 | 11.00 | 11.04 | 10.92 | 11.00 | 11.00 | - | 27,743 |
| Sep 11, 2025 | 10.80 | 11.00 | 10.76 | 11.00 | 11.00 | 2.80% | 201,981 |
| Sep 10, 2025 | 10.52 | 10.78 | 10.38 | 10.70 | 10.70 | 1.90% | 61,607 |
| 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 |