Net Insight AB (publ) (STO:NETI.B)
Sweden · Delayed Price · Currency is SEK 2.165
-0.015 (-0.69%)
At close: Jan 29, 2026
Net Insight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.20 | 2.20 | 2.11 | 2.17 | 2.17 | -0.69% | 895,980 |
| Jan 28, 2026 | 2.18 | 2.21 | 2.14 | 2.18 | 2.18 | 0.93% | 1,114,646 |
| Jan 27, 2026 | 2.32 | 2.36 | 2.15 | 2.16 | 2.16 | -7.10% | 3,203,406 |
| Jan 26, 2026 | 2.42 | 2.51 | 2.30 | 2.33 | 2.33 | -2.92% | 1,606,727 |
| Jan 23, 2026 | 2.95 | 2.95 | 2.25 | 2.40 | 2.40 | -29.77% | 9,877,854 |
| Jan 22, 2026 | 3.29 | 3.44 | 3.28 | 3.41 | 3.41 | 3.33% | 423,558 |
| Jan 21, 2026 | 3.42 | 3.42 | 3.25 | 3.30 | 3.30 | -3.51% | 540,380 |
| Jan 20, 2026 | 3.49 | 3.49 | 3.36 | 3.42 | 3.42 | -1.01% | 762,247 |
| Jan 19, 2026 | 3.48 | 3.49 | 3.38 | 3.46 | 3.46 | -1.85% | 423,795 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.47 | 3.52 | 3.52 | -3.83% | 731,305 |
| Jan 15, 2026 | 3.70 | 3.76 | 3.58 | 3.66 | 3.66 | -1.08% | 527,449 |
| Jan 14, 2026 | 3.87 | 3.89 | 3.65 | 3.70 | 3.70 | -5.01% | 636,726 |
| Jan 13, 2026 | 3.92 | 3.97 | 3.86 | 3.90 | 3.90 | -1.39% | 310,085 |
| Jan 12, 2026 | 3.91 | 4.04 | 3.85 | 3.95 | 3.95 | 1.15% | 455,180 |
| Jan 9, 2026 | 3.80 | 3.92 | 3.80 | 3.91 | 3.91 | 3.03% | 374,746 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.73 | 3.79 | 3.79 | -1.30% | 188,793 |
| Jan 7, 2026 | 3.83 | 3.92 | 3.78 | 3.84 | 3.84 | 0.79% | 591,830 |
| Jan 5, 2026 | 3.89 | 3.93 | 3.79 | 3.81 | 3.81 | -1.80% | 330,777 |
| Jan 2, 2026 | 3.93 | 3.98 | 3.87 | 3.88 | 3.88 | -1.02% | 242,787 |
| Dec 30, 2025 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | 0.51% | 242,236 |
| Dec 29, 2025 | 3.85 | 3.94 | 3.83 | 3.90 | 3.90 | 1.04% | 238,025 |
| Dec 23, 2025 | 3.86 | 3.96 | 3.85 | 3.86 | 3.86 | 0.13% | 401,745 |
| Dec 22, 2025 | 3.80 | 3.86 | 3.73 | 3.86 | 3.86 | 0.78% | 298,017 |
| Dec 19, 2025 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | -0.13% | 130,988 |
| Dec 18, 2025 | 3.77 | 3.87 | 3.76 | 3.83 | 3.83 | 1.32% | 338,632 |
| Dec 17, 2025 | 3.72 | 3.84 | 3.64 | 3.78 | 3.78 | 2.58% | 285,239 |
| Dec 16, 2025 | 3.55 | 3.72 | 3.50 | 3.69 | 3.69 | 4.54% | 608,134 |
| Dec 15, 2025 | 3.69 | 3.70 | 3.52 | 3.53 | 3.53 | -4.60% | 970,619 |
| Dec 12, 2025 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | -1.47% | 192,741 |
| Dec 11, 2025 | 3.64 | 3.80 | 3.64 | 3.75 | 3.75 | 0.67% | 424,185 |
| Dec 10, 2025 | 3.88 | 3.98 | 3.70 | 3.73 | 3.73 | -2.99% | 565,691 |
| Dec 9, 2025 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 156,298 |
| Dec 8, 2025 | 3.85 | 3.87 | 3.72 | 3.74 | 3.74 | -1.58% | 602,442 |
| Dec 5, 2025 | 3.70 | 3.89 | 3.65 | 3.80 | 3.80 | 4.11% | 820,453 |
| Dec 4, 2025 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | 0.55% | 424,381 |
| Dec 3, 2025 | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -2.16% | 322,480 |
| Dec 2, 2025 | 3.80 | 3.81 | 3.67 | 3.71 | 3.71 | -2.88% | 677,680 |
| Dec 1, 2025 | 4.00 | 4.19 | 3.80 | 3.82 | 3.82 | -4.26% | 866,415 |
| Nov 28, 2025 | 4.02 | 4.05 | 3.94 | 3.99 | 3.99 | -0.25% | 421,081 |
| Nov 27, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 145,183 |
| Nov 26, 2025 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | 0.37% | 156,536 |
| Nov 25, 2025 | 3.99 | 4.07 | 3.96 | 4.02 | 4.02 | 1.26% | 317,592 |
| Nov 24, 2025 | 3.78 | 3.99 | 3.73 | 3.97 | 3.97 | 5.17% | 342,390 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.72 | 3.77 | 3.77 | -3.33% | 719,148 |
| Nov 20, 2025 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | -0.26% | 411,271 |
| Nov 19, 2025 | 3.90 | 4.06 | 3.83 | 3.91 | 3.91 | 1.56% | 977,723 |
| Nov 18, 2025 | 4.07 | 4.07 | 3.85 | 3.85 | 3.85 | -6.33% | 820,587 |
| Nov 17, 2025 | 4.06 | 4.18 | 4.02 | 4.11 | 4.11 | 1.11% | 485,906 |
| Nov 14, 2025 | 4.19 | 4.25 | 4.04 | 4.07 | 4.07 | -3.21% | 284,268 |
| Nov 13, 2025 | 4.22 | 4.27 | 4.18 | 4.20 | 4.20 | -0.12% | 121,583 |