Netel Holding AB (publ) (STO:NETEL)
Sweden · Delayed Price · Currency is SEK 3.480
+0.085 (2.50%)
Sep 22, 2026, 5:24 PM CET
Netel Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.42 | 3.49 | 3.28 | 3.48 | 3.48 | 2.50% | 166,634 |
| Sep 21, 2026 | 3.46 | 3.48 | 3.38 | 3.40 | 3.40 | 0.44% | 87,718 |
| Sep 18, 2026 | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | -1.02% | 4,965 |
| Sep 17, 2026 | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | 2.25% | 15,606 |
| Sep 16, 2026 | 3.41 | 3.49 | 3.27 | 3.34 | 3.34 | 1.21% | 209,933 |
| Sep 15, 2026 | 3.29 | 3.33 | 3.27 | 3.30 | 3.30 | -0.60% | 62,891 |
| Sep 14, 2026 | 3.26 | 3.40 | 3.26 | 3.32 | 3.32 | 0.91% | 113,754 |
| Sep 11, 2026 | 3.31 | 3.34 | 3.25 | 3.29 | 3.29 | -0.45% | 99,550 |
| Sep 10, 2026 | 3.40 | 3.40 | 3.25 | 3.31 | 3.31 | -3.08% | 270,284 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.36 | 3.41 | 3.41 | -1.45% | 86,943 |
| Sep 8, 2026 | 3.42 | 3.57 | 3.36 | 3.46 | 3.46 | 2.37% | 264,029 |
| Sep 7, 2026 | 3.37 | 3.42 | 3.37 | 3.38 | 3.38 | 0.30% | 63,913 |
| Sep 4, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -2.03% | 91,452 |
| Sep 3, 2026 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | -0.86% | 78,594 |
| Sep 2, 2026 | 3.40 | 3.47 | 3.36 | 3.47 | 3.47 | 1.02% | 305,328 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | -1.72% | 135,200 |
| Aug 31, 2026 | 3.53 | 3.53 | 3.36 | 3.50 | 3.50 | -0.99% | 188,375 |
| Aug 28, 2026 | 3.40 | 3.53 | 3.21 | 3.53 | 3.53 | 3.37% | 207,908 |
| Aug 27, 2026 | 3.36 | 3.48 | 3.35 | 3.42 | 3.42 | 0.44% | 108,261 |
| Aug 26, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | - | 106,347 |
| Aug 25, 2026 | 3.38 | 3.40 | 3.23 | 3.40 | 3.40 | 0.74% | 89,867 |
| Aug 24, 2026 | 3.38 | 3.50 | 3.33 | 3.38 | 3.38 | -0.15% | 81,915 |
| Aug 21, 2026 | 3.20 | 3.38 | 3.19 | 3.38 | 3.38 | 4.81% | 105,184 |
| Aug 20, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -1.83% | 93,076 |
| Aug 19, 2026 | 3.24 | 3.35 | 3.24 | 3.29 | 3.29 | 1.55% | 57,724 |
| Aug 18, 2026 | 3.28 | 3.37 | 3.19 | 3.24 | 3.24 | 0.31% | 70,245 |
| Aug 17, 2026 | 3.25 | 3.30 | 3.23 | 3.23 | 3.23 | -0.46% | 30,762 |
| Aug 14, 2026 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | 0.62% | 18,897 |
| Aug 13, 2026 | 3.19 | 3.22 | 3.16 | 3.22 | 3.22 | 0.94% | 72,370 |
| Aug 12, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | - | 57,459 |
| Aug 11, 2026 | 3.18 | 3.20 | 3.17 | 3.19 | 3.19 | - | 25,575 |
| Aug 10, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.47% | 74,946 |
| Aug 7, 2026 | 3.21 | 3.27 | 3.18 | 3.21 | 3.21 | -1.38% | 40,555 |
| Aug 6, 2026 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | -1.07% | 27,315 |
| Aug 5, 2026 | 3.33 | 3.38 | 3.29 | 3.29 | 3.29 | -1.35% | 22,730 |
| Aug 4, 2026 | 3.45 | 3.45 | 3.30 | 3.33 | 3.33 | -3.48% | 72,678 |
| Aug 3, 2026 | 3.33 | 3.45 | 3.26 | 3.45 | 3.45 | 3.76% | 7,806 |
| Jul 31, 2026 | 3.47 | 3.47 | 3.29 | 3.33 | 3.33 | -1.92% | 44,042 |
| Jul 30, 2026 | 3.17 | 3.45 | 3.17 | 3.39 | 3.39 | 4.47% | 206,867 |
| Jul 29, 2026 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | 1.41% | 112,359 |
| Jul 28, 2026 | 3.02 | 3.25 | 3.02 | 3.20 | 3.20 | 5.96% | 224,821 |
| Jul 27, 2026 | 3.00 | 3.05 | 3.00 | 3.02 | 3.02 | - | 52,891 |
| Jul 24, 2026 | 2.99 | 3.02 | 2.95 | 3.02 | 3.02 | 2.55% | 24,024 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -0.84% | 316,334 |
| Jul 22, 2026 | 2.98 | 3.08 | 2.97 | 2.97 | 2.97 | -1.00% | 251,400 |
| Jul 21, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -2.91% | 189,336 |
| Jul 20, 2026 | 3.08 | 3.28 | 3.08 | 3.09 | 3.09 | 0.49% | 186,056 |
| Jul 17, 2026 | 2.98 | 3.43 | 2.97 | 3.08 | 3.08 | 1.15% | 204,725 |
| Jul 16, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -1.94% | 41,060 |
| Jul 15, 2026 | 3.09 | 3.12 | 3.05 | 3.10 | 3.10 | 0.49% | 27,860 |