Netel Holding AB (publ) (STO:NETEL)
Sweden · Delayed Price · Currency is SEK 3.020
+0.075 (2.55%)
Jul 24, 2026, 5:04 PM CET
Netel Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.04 | 3.12 | 3.04 | 3.09 | 3.09 | 0.49% | 23,362 |
| Jul 13, 2026 | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -1.44% | 15,543 |
| Jul 10, 2026 | 3.16 | 3.22 | 2.96 | 3.12 | 3.12 | -5.89% | 196,336 |
| Jul 9, 2026 | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -0.90% | 19,762 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -0.60% | 37,908 |
| Jul 7, 2026 | 3.40 | 3.40 | 3.25 | 3.36 | 3.36 | 1.05% | 81,686 |
| Jul 6, 2026 | 3.35 | 3.40 | 3.29 | 3.33 | 3.33 | -1.63% | 14,031 |
| Jul 3, 2026 | 3.26 | 3.38 | 3.22 | 3.38 | 3.38 | 3.68% | 81,641 |
| Jul 2, 2026 | 3.32 | 3.32 | 3.23 | 3.26 | 3.26 | -1.81% | 22,575 |
| Jul 1, 2026 | 3.39 | 3.45 | 3.32 | 3.32 | 3.32 | -1.19% | 31,216 |
| Jun 30, 2026 | 3.35 | 3.42 | 3.25 | 3.36 | 3.36 | - | 70,089 |
| Jun 29, 2026 | 3.10 | 3.40 | 3.10 | 3.36 | 3.36 | 4.02% | 111,802 |
| Jun 26, 2026 | 3.27 | 3.32 | 3.09 | 3.23 | 3.23 | 0.62% | 119,436 |
| Jun 25, 2026 | 3.21 | 3.27 | 3.21 | 3.21 | 3.21 | - | 35,361 |
| Jun 24, 2026 | 3.29 | 3.32 | 3.21 | 3.21 | 3.21 | -2.43% | 8,271 |
| Jun 23, 2026 | 3.40 | 3.48 | 3.22 | 3.29 | 3.29 | -3.38% | 44,708 |
| Jun 22, 2026 | 3.25 | 3.41 | 3.21 | 3.41 | 3.41 | 4.77% | 160,522 |
| Jun 18, 2026 | 3.31 | 3.39 | 3.18 | 3.25 | 3.25 | -1.07% | 135,619 |
| Jun 17, 2026 | 3.28 | 3.30 | 3.24 | 3.29 | 3.29 | 1.70% | 105,854 |
| Jun 16, 2026 | 3.35 | 3.35 | 3.00 | 3.23 | 3.23 | -3.58% | 412,276 |
| Jun 15, 2026 | 3.60 | 3.63 | 3.31 | 3.35 | 3.35 | -3.46% | 154,490 |
| Jun 12, 2026 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -0.86% | 41,067 |
| Jun 11, 2026 | 3.49 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | 21,340 |
| Jun 10, 2026 | 3.48 | 3.50 | 3.40 | 3.48 | 3.48 | 0.43% | 23,501 |
| Jun 9, 2026 | 3.47 | 3.50 | 3.44 | 3.47 | 3.47 | - | 72,432 |
| Jun 8, 2026 | 3.55 | 3.58 | 3.42 | 3.47 | 3.47 | -1.84% | 106,217 |
| Jun 5, 2026 | 3.56 | 3.58 | 3.53 | 3.53 | 3.53 | -1.40% | 36,011 |
| Jun 4, 2026 | 3.63 | 3.63 | 3.53 | 3.58 | 3.58 | -0.56% | 59,060 |
| Jun 3, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | -1.64% | 95,686 |
| Jun 2, 2026 | 3.66 | 3.68 | 3.58 | 3.66 | 3.66 | 1.53% | 156,080 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.61 | 3.61 | 3.61 | -1.77% | 15,856 |
| May 29, 2026 | 3.92 | 3.92 | 3.67 | 3.67 | 3.67 | -6.38% | 75,060 |
| May 28, 2026 | 3.76 | 3.92 | 3.71 | 3.92 | 3.92 | 4.39% | 34,300 |
| May 27, 2026 | 3.83 | 3.87 | 3.76 | 3.76 | 3.76 | -1.83% | 39,781 |
| May 26, 2026 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | 2.00% | 37,036 |
| May 25, 2026 | 3.71 | 3.86 | 3.71 | 3.75 | 3.75 | 1.35% | 72,582 |
| 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 |