Net Insight AB (publ) (STO:NETI.B)
Sweden · Delayed Price · Currency is SEK 2.330
+0.075 (3.33%)
Aug 5, 2026, 5:29 PM CET
Net Insight AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.26 | 2.37 | 2.26 | 2.33 | - | 3.33% | 537,413 |
| Aug 4, 2026 | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | 0.67% | 279,742 |
| Aug 3, 2026 | 2.21 | 2.27 | 2.20 | 2.24 | 2.24 | 1.36% | 587,816 |
| Jul 31, 2026 | 2.25 | 2.30 | 2.20 | 2.21 | 2.21 | -2.43% | 408,126 |
| Jul 30, 2026 | 2.28 | 2.28 | 2.22 | 2.27 | 2.27 | -0.66% | 394,093 |
| Jul 29, 2026 | 2.28 | 2.31 | 2.23 | 2.28 | 2.28 | 1.56% | 415,218 |
| Jul 28, 2026 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | -1.54% | 567,358 |
| Jul 27, 2026 | 2.32 | 2.36 | 2.28 | 2.28 | 2.28 | -0.65% | 406,292 |
| Jul 24, 2026 | 2.29 | 2.33 | 2.27 | 2.30 | 2.30 | 0.44% | 415,184 |
| Jul 23, 2026 | 2.24 | 2.37 | 2.24 | 2.29 | 2.29 | 0.66% | 820,561 |
| Jul 22, 2026 | 2.26 | 2.34 | 2.25 | 2.27 | 2.27 | -0.66% | 475,365 |
| Jul 21, 2026 | 2.28 | 2.30 | 2.21 | 2.29 | 2.29 | 0.22% | 741,193 |
| Jul 20, 2026 | 2.40 | 2.41 | 2.28 | 2.28 | 2.28 | -4.80% | 437,290 |
| Jul 17, 2026 | 2.41 | 2.52 | 2.40 | 2.40 | 2.40 | -0.21% | 563,933 |
| Jul 16, 2026 | 2.35 | 2.55 | 2.35 | 2.40 | 2.40 | 4.12% | 1,459,442 |
| Jul 15, 2026 | 2.45 | 2.45 | 2.16 | 2.31 | 2.31 | -9.07% | 3,689,620 |
| Jul 14, 2026 | 2.56 | 2.56 | 2.41 | 2.54 | 2.54 | -0.98% | 928,655 |
| Jul 13, 2026 | 2.55 | 2.67 | 2.50 | 2.56 | 2.56 | -0.39% | 428,785 |
| Jul 10, 2026 | 2.45 | 2.72 | 2.45 | 2.57 | 2.57 | 5.98% | 1,598,648 |
| Jul 9, 2026 | 2.33 | 2.58 | 2.26 | 2.43 | 2.43 | 7.30% | 2,061,764 |
| Jul 8, 2026 | 2.30 | 2.38 | 2.19 | 2.26 | 2.26 | 0.44% | 2,280,714 |
| Jul 7, 2026 | 2.31 | 2.55 | 2.14 | 2.25 | 2.25 | -41.86% | 9,706,500 |
| Jul 6, 2026 | 3.96 | 3.96 | 3.78 | 3.87 | 3.87 | -2.27% | 505,411 |
| Jul 3, 2026 | 3.87 | 3.98 | 3.87 | 3.96 | 3.96 | 0.76% | 527,993 |
| Jul 2, 2026 | 4.00 | 4.01 | 3.87 | 3.93 | 3.93 | -2.36% | 335,683 |
| Jul 1, 2026 | 4.00 | 4.06 | 3.86 | 4.03 | 4.03 | 0.75% | 337,533 |
| Jun 30, 2026 | 4.02 | 4.17 | 3.91 | 4.00 | 4.00 | - | 968,516 |
| Jun 29, 2026 | 3.95 | 4.08 | 3.87 | 4.00 | 4.00 | 1.14% | 558,368 |
| Jun 26, 2026 | 3.98 | 3.98 | 3.83 | 3.95 | 3.95 | -1.37% | 154,088 |
| Jun 25, 2026 | 4.03 | 4.05 | 3.92 | 4.01 | 4.01 | 0.12% | 258,601 |
| Jun 24, 2026 | 3.96 | 4.00 | 3.87 | 4.00 | 4.00 | 1.01% | 342,389 |
| Jun 23, 2026 | 4.04 | 4.04 | 3.85 | 3.96 | 3.96 | -1.98% | 370,048 |
| Jun 22, 2026 | 4.03 | 4.08 | 3.90 | 4.04 | 4.04 | 0.37% | 433,994 |
| Jun 18, 2026 | 3.99 | 4.10 | 3.91 | 4.03 | 4.03 | 2.29% | 396,337 |
| Jun 17, 2026 | 3.85 | 3.96 | 3.71 | 3.94 | 3.94 | 3.83% | 610,540 |
| Jun 16, 2026 | 3.99 | 4.02 | 3.71 | 3.79 | 3.79 | -4.17% | 592,971 |
| Jun 15, 2026 | 4.14 | 4.22 | 3.92 | 3.96 | 3.96 | -3.89% | 539,719 |
| Jun 12, 2026 | 4.10 | 4.16 | 3.95 | 4.12 | 4.12 | 2.36% | 795,098 |
| Jun 11, 2026 | 4.08 | 4.12 | 3.98 | 4.02 | 4.02 | -1.47% | 232,302 |
| Jun 10, 2026 | 3.95 | 4.10 | 3.81 | 4.08 | 4.08 | 4.35% | 1,068,643 |
| Jun 9, 2026 | 4.06 | 4.12 | 3.88 | 3.91 | 3.91 | -3.81% | 660,279 |
| Jun 8, 2026 | 4.05 | 4.19 | 4.00 | 4.07 | 4.07 | -1.69% | 668,841 |
| Jun 5, 2026 | 4.23 | 4.35 | 4.10 | 4.14 | 4.14 | -2.71% | 1,019,436 |
| Jun 4, 2026 | 4.13 | 4.50 | 3.98 | 4.25 | 4.25 | 4.29% | 1,881,219 |
| Jun 3, 2026 | 4.23 | 4.23 | 4.06 | 4.08 | 4.08 | -2.98% | 585,721 |
| Jun 2, 2026 | 4.15 | 4.26 | 4.12 | 4.20 | 4.20 | 2.44% | 532,310 |
| Jun 1, 2026 | 4.13 | 4.23 | 4.03 | 4.10 | 4.10 | -0.12% | 628,109 |
| May 29, 2026 | 4.24 | 4.25 | 4.08 | 4.11 | 4.11 | -3.41% | 608,319 |
| May 28, 2026 | 4.12 | 4.25 | 4.08 | 4.25 | 4.25 | 2.66% | 799,734 |
| May 27, 2026 | 4.39 | 4.45 | 4.08 | 4.14 | 4.14 | -5.15% | 1,514,910 |