Net Insight AB (publ) (STO:NETI.B)
Sweden · Delayed Price · Currency is SEK 4.205
+0.130 (3.19%)
Jun 4, 2026, 2:58 PM CET
Net Insight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.10 | 4.40 | 3.97 | 4.37 | 4.37 | 6.46% | 1,464,432 |
| May 25, 2026 | 4.04 | 4.29 | 4.04 | 4.10 | 4.10 | 1.61% | 2,047,973 |
| May 22, 2026 | 4.04 | 4.18 | 3.93 | 4.04 | 4.04 | 0.62% | 1,056,162 |
| May 21, 2026 | 4.04 | 4.10 | 3.92 | 4.01 | 4.01 | -0.74% | 468,365 |
| May 20, 2026 | 3.99 | 4.07 | 3.96 | 4.04 | 4.04 | 1.38% | 589,041 |
| May 19, 2026 | 3.98 | 4.12 | 3.89 | 3.99 | 3.99 | 0.89% | 591,799 |
| May 18, 2026 | 4.08 | 4.10 | 3.92 | 3.95 | 3.95 | -1.99% | 1,153,610 |
| May 15, 2026 | 4.20 | 4.60 | 3.91 | 4.03 | 4.03 | -4.28% | 2,371,130 |
| May 13, 2026 | 4.18 | 4.30 | 4.09 | 4.21 | 4.21 | 2.31% | 738,580 |
| May 12, 2026 | 4.54 | 4.54 | 4.10 | 4.12 | 4.12 | -9.16% | 2,656,600 |
| May 11, 2026 | 3.93 | 4.54 | 3.93 | 4.53 | 4.53 | 18.12% | 3,775,559 |
| May 8, 2026 | 3.59 | 3.88 | 3.56 | 3.84 | 3.84 | 6.82% | 811,720 |
| May 7, 2026 | 3.70 | 3.75 | 3.49 | 3.59 | 3.59 | -2.58% | 630,964 |
| May 6, 2026 | 3.50 | 3.86 | 3.37 | 3.69 | 3.69 | 6.81% | 1,110,442 |
| May 5, 2026 | 3.68 | 3.75 | 3.37 | 3.45 | 3.45 | -5.87% | 1,857,593 |
| May 4, 2026 | 3.56 | 3.94 | 3.56 | 3.67 | 3.67 | 10.06% | 2,858,897 |
| Apr 30, 2026 | 2.72 | 3.38 | 2.71 | 3.33 | 3.33 | 23.56% | 2,566,272 |
| Apr 29, 2026 | 2.62 | 2.79 | 2.61 | 2.70 | 2.70 | 5.89% | 806,816 |
| Apr 28, 2026 | 2.54 | 2.57 | 2.48 | 2.55 | 2.55 | 1.60% | 412,158 |
| Apr 27, 2026 | 2.51 | 2.56 | 2.48 | 2.51 | 2.51 | -0.40% | 425,745 |
| Apr 24, 2026 | 2.58 | 2.61 | 2.51 | 2.52 | 2.52 | -5.45% | 519,726 |
| Apr 23, 2026 | 2.70 | 2.76 | 2.66 | 2.66 | 2.66 | -3.10% | 148,192 |
| Apr 22, 2026 | 2.76 | 2.78 | 2.71 | 2.75 | 2.75 | -0.54% | 223,530 |
| Apr 21, 2026 | 2.83 | 2.84 | 2.73 | 2.76 | 2.76 | -2.13% | 266,071 |
| Apr 20, 2026 | 2.74 | 2.84 | 2.68 | 2.82 | 2.82 | 3.30% | 490,627 |
| Apr 17, 2026 | 2.70 | 2.76 | 2.66 | 2.73 | 2.73 | 0.55% | 330,680 |
| Apr 16, 2026 | 2.60 | 2.72 | 2.55 | 2.72 | 2.72 | 4.42% | 344,421 |
| Apr 15, 2026 | 2.58 | 2.64 | 2.57 | 2.60 | 2.60 | 0.39% | 171,774 |
| Apr 14, 2026 | 2.58 | 2.62 | 2.50 | 2.59 | 2.59 | 0.58% | 199,113 |
| Apr 13, 2026 | 2.49 | 2.61 | 2.45 | 2.58 | 2.58 | 4.04% | 222,244 |
| Apr 10, 2026 | 2.58 | 2.60 | 2.48 | 2.48 | 2.48 | -5.71% | 444,619 |
| Apr 9, 2026 | 2.31 | 2.65 | 2.31 | 2.63 | 2.63 | 12.18% | 1,023,251 |
| Apr 8, 2026 | 2.40 | 2.41 | 2.30 | 2.34 | 2.34 | -1.06% | 352,932 |
| Apr 7, 2026 | 2.41 | 2.46 | 2.34 | 2.37 | 2.37 | -1.87% | 645,442 |
| Apr 2, 2026 | 2.41 | 2.47 | 2.32 | 2.41 | 2.41 | 0.21% | 385,235 |
| Apr 1, 2026 | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | 1.48% | 324,692 |
| Mar 31, 2026 | 2.41 | 2.41 | 2.32 | 2.37 | 2.37 | 1.94% | 376,910 |
| Mar 30, 2026 | 2.28 | 2.35 | 2.22 | 2.33 | 2.33 | 1.09% | 405,352 |
| Mar 27, 2026 | 2.41 | 2.45 | 2.27 | 2.30 | 2.30 | -4.56% | 594,317 |
| Mar 26, 2026 | 2.40 | 2.42 | 2.35 | 2.41 | 2.41 | 0.84% | 365,638 |
| Mar 25, 2026 | 2.32 | 2.43 | 2.32 | 2.39 | 2.39 | 3.46% | 685,766 |
| Mar 24, 2026 | 2.30 | 2.37 | 2.24 | 2.31 | 2.31 | 1.09% | 432,248 |
| Mar 23, 2026 | 2.20 | 2.37 | 2.09 | 2.29 | 2.29 | 7.03% | 1,145,252 |
| Mar 20, 2026 | 2.25 | 2.38 | 2.14 | 2.14 | 2.14 | -5.95% | 1,276,003 |