Netel Holding AB (publ) (STO:NETEL)
Sweden · Delayed Price · Currency is SEK 3.700
-0.050 (-1.33%)
May 22, 2026, 3:28 PM CET
Netel Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.80 | 3.81 | 3.68 | 3.70 | 3.70 | -1.33% | 40,947 |
| May 21, 2026 | 3.81 | 3.87 | 3.75 | 3.75 | 3.75 | -1.57% | 45,293 |
| May 20, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 34,119 |
| May 19, 2026 | 3.66 | 4.00 | 3.66 | 3.88 | 3.88 | 6.30% | 79,042 |
| May 18, 2026 | 3.60 | 3.70 | 3.50 | 3.65 | 3.65 | 1.53% | 180,579 |
| May 15, 2026 | 3.63 | 3.78 | 3.50 | 3.60 | 3.60 | -0.96% | 125,826 |
| May 13, 2026 | 3.73 | 3.74 | 3.62 | 3.63 | 3.63 | -3.71% | 135,595 |
| May 12, 2026 | 4.00 | 4.00 | 3.72 | 3.77 | 3.77 | -5.87% | 81,324 |
| May 11, 2026 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -4.64% | 57,509 |
| May 8, 2026 | 3.76 | 4.22 | 3.76 | 4.20 | 4.20 | 11.70% | 163,545 |
| May 7, 2026 | 3.70 | 3.81 | 3.70 | 3.76 | 3.76 | 1.62% | 74,985 |
| May 6, 2026 | 3.33 | 3.85 | 3.33 | 3.70 | 3.70 | 10.94% | 229,291 |
| May 5, 2026 | 3.47 | 3.47 | 3.30 | 3.34 | 3.34 | -4.44% | 208,960 |
| May 4, 2026 | 3.55 | 3.59 | 3.41 | 3.49 | 3.49 | -1.55% | 85,097 |
| Apr 30, 2026 | 3.63 | 3.63 | 3.53 | 3.55 | 3.55 | -0.56% | 33,976 |
| Apr 29, 2026 | 3.62 | 3.70 | 3.57 | 3.57 | 3.57 | -1.38% | 47,481 |
| Apr 28, 2026 | 3.65 | 3.65 | 3.56 | 3.62 | 3.62 | 0.14% | 39,531 |
| Apr 27, 2026 | 3.65 | 3.73 | 3.60 | 3.61 | 3.61 | -1.10% | 194,095 |
| Apr 24, 2026 | 3.99 | 4.01 | 3.65 | 3.65 | 3.65 | -10.54% | 429,711 |
| Apr 23, 2026 | 4.12 | 4.12 | 3.98 | 4.08 | 4.08 | -0.85% | 73,874 |
| Apr 22, 2026 | 4.17 | 4.17 | 4.09 | 4.12 | 4.12 | -1.20% | 56,476 |
| Apr 21, 2026 | 4.22 | 4.22 | 4.08 | 4.17 | 4.17 | 0.12% | 83,385 |
| Apr 20, 2026 | 4.33 | 4.33 | 4.16 | 4.16 | 4.16 | -3.82% | 105,936 |
| Apr 17, 2026 | 4.36 | 4.44 | 4.25 | 4.33 | 4.33 | -0.69% | 38,751 |
| Apr 16, 2026 | 4.21 | 4.36 | 4.21 | 4.36 | 4.36 | 3.44% | 85,808 |
| Apr 15, 2026 | 4.03 | 4.23 | 4.01 | 4.21 | 4.21 | 4.47% | 107,176 |
| Apr 14, 2026 | 3.96 | 4.07 | 3.94 | 4.03 | 4.03 | 1.51% | 77,775 |
| Apr 13, 2026 | 4.06 | 4.06 | 3.96 | 3.97 | 3.97 | -2.10% | 16,985 |
| Apr 10, 2026 | 4.05 | 4.16 | 3.97 | 4.06 | 4.06 | 0.37% | 99,158 |
| Apr 9, 2026 | 4.02 | 4.08 | 4.01 | 4.04 | 4.04 | -1.22% | 15,814 |
| Apr 8, 2026 | 4.18 | 4.18 | 4.00 | 4.09 | 4.09 | -2.15% | 86,468 |
| Apr 7, 2026 | 4.18 | 4.24 | 4.04 | 4.18 | 4.18 | 0.12% | 118,327 |
| Apr 2, 2026 | 4.26 | 4.32 | 4.17 | 4.18 | 4.18 | 0.97% | 34,689 |
| Apr 1, 2026 | 4.10 | 4.21 | 4.05 | 4.14 | 4.14 | 3.25% | 117,019 |
| Mar 31, 2026 | 3.85 | 4.04 | 3.85 | 4.01 | 4.01 | 4.30% | 73,940 |
| Mar 30, 2026 | 3.85 | 3.90 | 3.82 | 3.84 | 3.84 | 1.72% | 39,795 |
| Mar 27, 2026 | 3.80 | 3.85 | 3.78 | 3.78 | 3.78 | -0.66% | 31,862 |
| Mar 26, 2026 | 3.91 | 3.96 | 3.80 | 3.80 | 3.80 | -2.56% | 20,784 |
| Mar 25, 2026 | 3.71 | 3.99 | 3.70 | 3.90 | 3.90 | 3.59% | 57,805 |
| Mar 24, 2026 | 3.81 | 3.81 | 3.72 | 3.77 | 3.77 | -1.18% | 22,289 |
| Mar 23, 2026 | 3.82 | 3.82 | 3.75 | 3.81 | 3.81 | -1.17% | 28,763 |
| Mar 20, 2026 | 3.91 | 3.91 | 3.82 | 3.86 | 3.86 | -1.53% | 17,016 |
| Mar 19, 2026 | 3.93 | 3.93 | 3.81 | 3.92 | 3.92 | -0.13% | 75,753 |
| Mar 18, 2026 | 4.06 | 4.10 | 3.92 | 3.92 | 3.92 | -3.33% | 50,490 |
| Mar 17, 2026 | 3.75 | 4.10 | 3.75 | 4.06 | 4.06 | 8.28% | 193,774 |
| Mar 16, 2026 | 3.69 | 3.80 | 3.69 | 3.75 | 3.75 | 1.08% | 54,065 |
| Mar 13, 2026 | 3.66 | 3.76 | 3.66 | 3.71 | 3.71 | -2.50% | 25,120 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 0.26% | 24,964 |
| Mar 11, 2026 | 3.81 | 3.81 | 3.70 | 3.79 | 3.79 | -0.66% | 99,956 |
| Mar 10, 2026 | 3.80 | 3.87 | 3.73 | 3.82 | 3.82 | 0.39% | 45,678 |