Netel Holding AB (publ) (STO:NETEL)
Sweden
· Delayed Price · Currency is SEK 3.900
+0.055 (1.43%)
At close: Mar 6, 2026
Netel Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | 1.43% | 12,693 |
| Mar 5, 2026 | 3.88 | 3.95 | 3.83 | 3.85 | 3.85 | 0.92% | 14,216 |
| Mar 4, 2026 | 3.88 | 3.94 | 3.81 | 3.81 | 3.81 | -2.06% | 48,234 |
| Mar 3, 2026 | 3.93 | 3.93 | 3.83 | 3.89 | 3.89 | -1.64% | 52,174 |
| Mar 2, 2026 | 4.07 | 4.07 | 3.94 | 3.96 | 3.96 | -2.83% | 111,295 |
| Feb 27, 2026 | 3.99 | 4.10 | 3.99 | 4.07 | 4.07 | 0.74% | 10,686 |
| Feb 26, 2026 | 3.86 | 4.10 | 3.85 | 4.04 | 4.04 | 7.02% | 66,975 |
| Feb 25, 2026 | 3.81 | 3.84 | 3.75 | 3.78 | 3.78 | -1.82% | 261,905 |
| Feb 24, 2026 | 3.88 | 3.90 | 3.79 | 3.85 | 3.85 | -0.65% | 75,205 |
| Feb 23, 2026 | 3.88 | 3.93 | 3.84 | 3.87 | 3.87 | -0.26% | 49,460 |
| Feb 20, 2026 | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | -0.51% | 47,650 |
| Feb 19, 2026 | 3.89 | 3.90 | 3.83 | 3.90 | 3.90 | 0.26% | 80,436 |
| Feb 18, 2026 | 3.91 | 3.98 | 3.84 | 3.89 | 3.89 | -0.38% | 75,773 |
| Feb 17, 2026 | 3.92 | 3.97 | 3.91 | 3.91 | 3.91 | 1.03% | 47,331 |
| Feb 16, 2026 | 3.85 | 3.94 | 3.85 | 3.87 | 3.87 | 1.31% | 49,033 |
| Feb 13, 2026 | 3.88 | 3.88 | 3.74 | 3.82 | 3.82 | -0.26% | 88,276 |
| Feb 12, 2026 | 3.99 | 4.00 | 3.78 | 3.83 | 3.83 | -4.14% | 110,290 |
| Feb 11, 2026 | 3.95 | 3.99 | 3.82 | 3.99 | 3.99 | 1.01% | 178,733 |
| Feb 10, 2026 | 3.78 | 3.95 | 3.70 | 3.95 | 3.95 | 4.50% | 232,522 |
| Feb 9, 2026 | 3.90 | 4.00 | 3.71 | 3.78 | 3.78 | -2.95% | 208,525 |
| Feb 6, 2026 | 4.11 | 4.20 | 3.80 | 3.90 | 3.90 | -13.44% | 609,179 |
| Feb 5, 2026 | 4.36 | 4.50 | 4.35 | 4.50 | 4.50 | 3.57% | 75,882 |
| Feb 4, 2026 | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | 1.28% | 98,727 |
| Feb 3, 2026 | 4.32 | 4.42 | 4.29 | 4.29 | 4.29 | -0.58% | 97,844 |
| Feb 2, 2026 | 4.34 | 4.34 | 4.19 | 4.32 | 4.32 | -0.92% | 167,243 |
| Jan 30, 2026 | 4.36 | 4.36 | 4.27 | 4.36 | 4.36 | 0.93% | 55,920 |
| Jan 29, 2026 | 4.44 | 4.44 | 4.30 | 4.32 | 4.32 | -2.82% | 77,104 |
| Jan 28, 2026 | 4.44 | 4.50 | 4.35 | 4.44 | 4.44 | - | 114,086 |
| Jan 27, 2026 | 4.60 | 4.80 | 4.44 | 4.44 | 4.44 | -1.55% | 224,636 |
| Jan 26, 2026 | 4.40 | 4.55 | 4.40 | 4.51 | 4.51 | 1.58% | 163,503 |
| Jan 23, 2026 | 4.50 | 4.50 | 4.36 | 4.44 | 4.44 | -1.00% | 65,143 |
| Jan 22, 2026 | 4.48 | 4.50 | 4.31 | 4.49 | 4.49 | 1.93% | 90,804 |
| Jan 21, 2026 | 4.39 | 4.40 | 4.24 | 4.40 | 4.40 | 0.23% | 257,688 |
| Jan 20, 2026 | 4.46 | 4.46 | 4.23 | 4.39 | 4.39 | -0.23% | 111,342 |
| Jan 19, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -3.08% | 96,126 |
| Jan 16, 2026 | 4.50 | 4.66 | 4.50 | 4.54 | 4.54 | 0.67% | 73,213 |
| Jan 15, 2026 | 4.55 | 4.61 | 4.50 | 4.51 | 4.51 | -0.88% | 84,520 |
| Jan 14, 2026 | 4.78 | 4.78 | 4.55 | 4.55 | 4.55 | -4.31% | 107,957 |
| Jan 13, 2026 | 4.73 | 4.78 | 4.66 | 4.76 | 4.76 | 0.53% | 146,798 |
| Jan 12, 2026 | 4.91 | 4.96 | 4.68 | 4.73 | 4.73 | -5.21% | 283,555 |
| Jan 9, 2026 | 5.01 | 5.05 | 4.93 | 4.99 | 4.99 | -1.77% | 149,572 |
| Jan 8, 2026 | 5.13 | 5.20 | 5.00 | 5.08 | 5.08 | -1.93% | 102,570 |
| Jan 7, 2026 | 5.32 | 5.32 | 5.08 | 5.18 | 5.18 | -2.81% | 135,749 |
| Jan 5, 2026 | 5.60 | 5.61 | 5.27 | 5.33 | 5.33 | -5.16% | 325,486 |
| Jan 2, 2026 | 5.08 | 5.74 | 5.05 | 5.62 | 5.62 | 13.08% | 647,808 |
| Dec 30, 2025 | 4.46 | 5.34 | 4.46 | 4.97 | 4.97 | 22.26% | 1,071,920 |
| Dec 29, 2025 | 4.00 | 4.16 | 4.00 | 4.07 | 4.07 | -2.28% | 131,174 |
| Dec 23, 2025 | 3.92 | 4.25 | 3.92 | 4.16 | 4.16 | 7.63% | 317,665 |
| Dec 22, 2025 | 4.17 | 4.17 | 3.86 | 3.87 | 3.87 | -6.19% | 188,879 |
| Dec 19, 2025 | 4.11 | 4.17 | 4.10 | 4.12 | 4.12 | 0.49% | 28,654 |
| Dec 18, 2025 | 4.17 | 4.25 | 4.07 | 4.10 | 4.10 | -1.91% | 204,359 |
| Dec 17, 2025 | 4.12 | 4.30 | 4.12 | 4.18 | 4.18 | 1.33% | 101,356 |
| Dec 16, 2025 | 4.12 | 4.20 | 4.12 | 4.13 | 4.13 | 0.24% | 41,184 |
| Dec 15, 2025 | 4.21 | 4.21 | 4.08 | 4.12 | 4.12 | -2.26% | 100,746 |
| Dec 12, 2025 | 4.16 | 4.26 | 4.15 | 4.21 | 4.21 | 1.45% | 29,683 |
| Dec 11, 2025 | 4.20 | 4.32 | 4.15 | 4.15 | 4.15 | -1.19% | 37,061 |
| Dec 10, 2025 | 4.22 | 4.27 | 4.12 | 4.20 | 4.20 | -0.94% | 47,517 |
| Dec 9, 2025 | 4.39 | 4.39 | 4.24 | 4.24 | 4.24 | -1.28% | 50,194 |
| Dec 8, 2025 | 4.51 | 4.51 | 4.24 | 4.30 | 4.30 | -3.91% | 150,956 |
| Dec 5, 2025 | 4.24 | 4.62 | 4.20 | 4.47 | 4.47 | 5.42% | 280,983 |
| Dec 4, 2025 | 3.95 | 4.24 | 3.95 | 4.24 | 4.24 | 6.00% | 171,430 |
| Dec 3, 2025 | 3.99 | 4.05 | 3.96 | 4.00 | 4.00 | -0.50% | 141,060 |
| Dec 2, 2025 | 4.01 | 4.15 | 3.99 | 4.02 | 4.02 | -4.51% | 114,365 |
| Dec 1, 2025 | 4.23 | 4.29 | 4.13 | 4.21 | 4.21 | -0.94% | 129,330 |
| Nov 28, 2025 | 3.92 | 4.45 | 3.92 | 4.25 | 4.25 | 8.70% | 1,610,717 |
| Nov 27, 2025 | 3.83 | 3.98 | 3.82 | 3.91 | 3.91 | 2.62% | 153,536 |
| Nov 26, 2025 | 3.85 | 3.85 | 3.77 | 3.81 | 3.81 | 0.26% | 77,694 |
| Nov 25, 2025 | 3.77 | 3.81 | 3.73 | 3.80 | 3.80 | 0.93% | 44,739 |
| Nov 24, 2025 | 3.74 | 3.84 | 3.70 | 3.77 | 3.77 | 0.67% | 86,028 |
| Nov 21, 2025 | 3.83 | 3.83 | 3.73 | 3.74 | 3.74 | -1.32% | 70,947 |
| Nov 20, 2025 | 3.81 | 4.08 | 3.78 | 3.79 | 3.79 | -0.26% | 70,910 |
| Nov 19, 2025 | 3.80 | 4.02 | 3.80 | 3.80 | 3.80 | 1.06% | 85,215 |
| Nov 18, 2025 | 3.91 | 3.96 | 3.76 | 3.76 | 3.76 | -3.59% | 173,065 |
| Nov 17, 2025 | 3.86 | 4.00 | 3.85 | 3.90 | 3.90 | - | 61,154 |
| Nov 14, 2025 | 4.01 | 4.02 | 3.89 | 3.90 | 3.90 | -2.01% | 68,879 |
| Nov 13, 2025 | 3.98 | 4.04 | 3.95 | 3.98 | 3.98 | - | 28,462 |
| Nov 12, 2025 | 4.06 | 4.06 | 3.95 | 3.98 | 3.98 | -1.85% | 91,579 |
| Nov 11, 2025 | 4.02 | 4.45 | 4.00 | 4.06 | 4.06 | 3.44% | 325,715 |
| Nov 10, 2025 | 3.98 | 4.05 | 3.92 | 3.92 | 3.92 | -2.12% | 138,831 |
| Nov 7, 2025 | 4.17 | 4.24 | 4.00 | 4.01 | 4.01 | -3.96% | 211,920 |
| Nov 6, 2025 | 4.34 | 4.43 | 4.15 | 4.17 | 4.17 | -5.87% | 270,408 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.31 | 4.43 | 4.43 | -9.13% | 352,661 |
| Nov 4, 2025 | 5.01 | 5.01 | 4.78 | 4.88 | 4.88 | -1.02% | 98,567 |
| Nov 3, 2025 | 4.98 | 5.04 | 4.92 | 4.93 | 4.93 | -1.01% | 69,420 |
| Oct 31, 2025 | 5.09 | 5.09 | 4.80 | 4.98 | 4.98 | 5.74% | 84,123 |
| Oct 30, 2025 | 5.16 | 5.16 | 4.70 | 4.71 | 4.71 | -4.76% | 327,212 |
| Oct 29, 2025 | 5.31 | 5.38 | 4.90 | 4.94 | 4.94 | -2.18% | 383,795 |
| Oct 28, 2025 | 4.63 | 5.23 | 4.63 | 5.05 | 5.05 | 9.78% | 682,295 |
| Oct 27, 2025 | 4.38 | 4.77 | 4.38 | 4.60 | 4.60 | 10.18% | 748,879 |
| Oct 24, 2025 | 4.24 | 4.24 | 3.89 | 4.18 | 4.18 | -7.43% | 1,131,702 |
| Oct 23, 2025 | 4.66 | 4.69 | 4.51 | 4.51 | 4.51 | -2.17% | 207,101 |
| Oct 22, 2025 | 4.70 | 4.70 | 4.58 | 4.61 | 4.61 | -1.71% | 136,760 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.61 | 4.69 | 4.69 | -0.53% | 189,236 |
| Oct 20, 2025 | 4.80 | 4.86 | 4.72 | 4.72 | 4.72 | -0.21% | 157,271 |
| Oct 17, 2025 | 4.79 | 4.79 | 4.70 | 4.73 | 4.73 | -0.74% | 241,998 |
| Oct 16, 2025 | 5.07 | 5.12 | 4.74 | 4.76 | 4.76 | -5.56% | 429,801 |
| Oct 15, 2025 | 4.97 | 5.06 | 4.95 | 5.04 | 5.04 | 2.44% | 168,448 |
| Oct 14, 2025 | 4.89 | 5.00 | 4.89 | 4.92 | 4.92 | 0.72% | 98,262 |
| Oct 13, 2025 | 5.00 | 5.00 | 4.83 | 4.89 | 4.89 | -3.46% | 415,221 |
| Oct 10, 2025 | 5.34 | 5.35 | 5.06 | 5.06 | 5.06 | -3.80% | 274,846 |