Net Insight AB (publ) (STO:NETI.B)
Sweden · Delayed Price · Currency is SEK 4.970
-0.015 (-0.30%)
Sep 12, 2025, 5:29 PM CET
Net Insight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.99 | 4.99 | 4.92 | 4.97 | 4.97 | -0.40% | 354,373 |
| Sep 11, 2025 | 4.99 | 5.06 | 4.98 | 4.99 | 4.99 | 0.40% | 397,735 |
| Sep 10, 2025 | 5.06 | 5.06 | 4.95 | 4.97 | 4.97 | -0.20% | 364,132 |
| Sep 9, 2025 | 4.99 | 4.99 | 4.90 | 4.98 | 4.98 | -0.99% | 468,258 |
| Sep 8, 2025 | 5.10 | 5.15 | 4.99 | 5.03 | 5.03 | -0.40% | 937,976 |
| Sep 5, 2025 | 4.85 | 5.12 | 4.81 | 5.05 | 5.05 | 4.12% | 1,741,422 |
| Sep 4, 2025 | 4.58 | 4.85 | 4.56 | 4.85 | 4.85 | 5.90% | 1,065,541 |
| Sep 3, 2025 | 4.49 | 4.70 | 4.37 | 4.58 | 4.58 | 4.57% | 1,377,376 |
| Sep 2, 2025 | 4.49 | 4.49 | 4.36 | 4.38 | 4.38 | -3.31% | 368,682 |
| Sep 1, 2025 | 4.50 | 4.53 | 4.45 | 4.53 | 4.53 | 0.44% | 181,933 |
| Aug 29, 2025 | 4.51 | 4.56 | 4.49 | 4.51 | 4.51 | -0.66% | 374,945 |
| Aug 28, 2025 | 4.49 | 4.55 | 4.42 | 4.54 | 4.54 | 2.02% | 392,004 |
| Aug 27, 2025 | 4.55 | 4.60 | 4.43 | 4.45 | 4.45 | -1.33% | 461,116 |
| Aug 26, 2025 | 4.52 | 4.55 | 4.39 | 4.51 | 4.51 | -0.22% | 454,462 |
| Aug 25, 2025 | 4.49 | 4.58 | 4.44 | 4.52 | 4.52 | 0.22% | 1,154,563 |
| Aug 22, 2025 | 4.45 | 4.51 | 4.35 | 4.51 | 4.51 | 1.81% | 889,536 |
| Aug 21, 2025 | 4.24 | 4.43 | 4.23 | 4.43 | 4.43 | 4.48% | 1,252,375 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.22 | 4.24 | 4.24 | -1.85% | 463,327 |
| Aug 19, 2025 | 4.18 | 4.38 | 4.18 | 4.32 | 4.32 | 2.37% | 1,129,873 |
| Aug 18, 2025 | 4.15 | 4.26 | 4.15 | 4.22 | 4.22 | 0.96% | 689,335 |
| Aug 15, 2025 | 3.99 | 4.19 | 3.99 | 4.18 | 4.18 | 4.76% | 1,197,423 |
| Aug 14, 2025 | 3.92 | 3.99 | 3.85 | 3.99 | 3.99 | 2.57% | 490,580 |
| Aug 13, 2025 | 3.91 | 3.97 | 3.87 | 3.89 | 3.89 | -1.02% | 527,079 |
| Aug 12, 2025 | 3.99 | 4.02 | 3.93 | 3.93 | 3.93 | -1.01% | 311,996 |
| Aug 11, 2025 | 4.03 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 394,294 |
| Aug 8, 2025 | 4.05 | 4.20 | 4.01 | 4.01 | 4.01 | -3.14% | 334,158 |
| Aug 7, 2025 | 4.15 | 4.18 | 4.08 | 4.14 | 4.14 | 1.97% | 412,243 |
| Aug 6, 2025 | 4.13 | 4.16 | 4.03 | 4.06 | 4.06 | -0.73% | 300,036 |
| Aug 5, 2025 | 4.19 | 4.28 | 4.09 | 4.09 | 4.09 | -3.08% | 751,073 |
| Aug 4, 2025 | 4.18 | 4.22 | 4.08 | 4.22 | 4.22 | 3.69% | 840,103 |
| Aug 1, 2025 | 4.07 | 4.19 | 4.03 | 4.07 | 4.07 | 0.25% | 865,882 |
| Jul 31, 2025 | 3.95 | 4.10 | 3.93 | 4.06 | 4.06 | 3.31% | 714,085 |
| Jul 30, 2025 | 4.01 | 4.07 | 3.92 | 3.93 | 3.93 | -2.00% | 566,771 |
| Jul 29, 2025 | 4.11 | 4.12 | 3.98 | 4.01 | 4.01 | -1.72% | 546,449 |
| Jul 28, 2025 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -1.45% | 855,070 |
| Jul 25, 2025 | 4.01 | 4.14 | 3.95 | 4.14 | 4.14 | 3.24% | 662,665 |
| Jul 24, 2025 | 4.03 | 4.12 | 4.00 | 4.01 | 4.01 | -0.50% | 1,109,034 |
| Jul 23, 2025 | 3.98 | 4.05 | 3.92 | 4.03 | 4.03 | 1.26% | 1,609,760 |
| Jul 22, 2025 | 4.00 | 4.04 | 3.89 | 3.98 | 3.98 | -1.00% | 918,538 |
| Jul 21, 2025 | 3.73 | 4.02 | 3.59 | 4.02 | 4.02 | 8.06% | 3,135,794 |
| Jul 18, 2025 | 3.85 | 3.86 | 3.65 | 3.72 | 3.72 | -9.49% | 4,091,760 |
| Jul 17, 2025 | 4.12 | 4.14 | 4.05 | 4.11 | 4.11 | 0.24% | 1,557,716 |
| Jul 16, 2025 | 4.06 | 4.10 | 3.98 | 4.10 | 4.10 | 0.74% | 554,643 |
| Jul 15, 2025 | 4.04 | 4.07 | 4.00 | 4.07 | 4.07 | 1.24% | 556,426 |
| Jul 14, 2025 | 4.09 | 4.14 | 3.99 | 4.02 | 4.02 | -1.47% | 750,528 |
| Jul 11, 2025 | 4.16 | 4.18 | 4.08 | 4.08 | 4.08 | -1.92% | 870,580 |
| Jul 10, 2025 | 4.12 | 4.18 | 4.09 | 4.16 | 4.16 | 0.97% | 502,732 |
| Jul 9, 2025 | 4.14 | 4.18 | 4.11 | 4.12 | 4.12 | -0.96% | 659,772 |
| Jul 8, 2025 | 4.15 | 4.17 | 4.10 | 4.16 | 4.16 | 0.24% | 1,007,575 |
| Jul 7, 2025 | 4.10 | 4.20 | 4.09 | 4.15 | 4.15 | 0.97% | 977,124 |