Net Insight AB (publ) (STO:NETI.B)
Sweden · Delayed Price · Currency is SEK 4.215
+0.040 (0.96%)
Aug 18, 2025, 5:29 PM CET
Net Insight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | 1.67% | 523,779 |
| 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 |
| Jul 4, 2025 | 4.00 | 4.11 | 3.98 | 4.11 | 4.11 | 2.49% | 518,181 |
| Jul 3, 2025 | 3.97 | 4.01 | 3.95 | 4.01 | 4.01 | 0.50% | 583,135 |
| Jul 2, 2025 | 4.01 | 4.01 | 3.93 | 3.99 | 3.99 | -0.25% | 411,744 |
| Jul 1, 2025 | 4.03 | 4.12 | 3.99 | 4.00 | 4.00 | -0.74% | 1,150,641 |
| Jun 30, 2025 | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | - | 740,402 |
| Jun 27, 2025 | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | 3.87% | 1,893,956 |
| Jun 26, 2025 | 3.92 | 3.96 | 3.87 | 3.88 | 3.88 | - | 660,399 |
| Jun 25, 2025 | 3.89 | 3.94 | 3.85 | 3.88 | 3.88 | -0.26% | 576,637 |
| Jun 24, 2025 | 3.89 | 3.95 | 3.78 | 3.89 | 3.89 | 1.30% | 1,498,906 |
| Jun 23, 2025 | 3.93 | 3.93 | 3.69 | 3.84 | 3.84 | -0.78% | 1,452,452 |
| Jun 19, 2025 | 3.57 | 3.95 | 3.50 | 3.87 | 3.87 | 8.71% | 2,787,178 |
| Jun 18, 2025 | 3.56 | 3.64 | 3.47 | 3.56 | 3.56 | 0.85% | 901,588 |
| Jun 17, 2025 | 3.58 | 3.61 | 3.51 | 3.53 | 3.53 | -1.40% | 737,340 |
| Jun 16, 2025 | 3.54 | 3.66 | 3.52 | 3.58 | 3.58 | 1.70% | 980,600 |
| Jun 13, 2025 | 3.48 | 3.60 | 3.48 | 3.52 | 3.52 | -1.40% | 1,160,497 |
| Jun 12, 2025 | 3.52 | 3.60 | 3.51 | 3.57 | 3.57 | 1.42% | 847,114 |
| Jun 11, 2025 | 3.54 | 3.56 | 3.48 | 3.52 | 3.52 | -0.56% | 598,558 |
| Jun 10, 2025 | 3.58 | 3.59 | 3.47 | 3.54 | 3.54 | -1.12% | 1,488,536 |
| Jun 9, 2025 | 3.48 | 3.61 | 3.47 | 3.58 | 3.58 | 2.87% | 1,843,480 |