Net Insight AB (publ) (STO:NETI.B)
Sweden
· Delayed Price · Currency is SEK 2.415
+0.070 (2.99%)
Mar 5, 2026, 2:24 PM CET
Net Insight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.31 | 2.38 | 2.29 | 2.35 | - | - | 326,226 |
| Mar 4, 2026 | 2.11 | 2.35 | 2.11 | 2.35 | 2.35 | 7.32% | 704,666 |
| Mar 3, 2026 | 2.22 | 2.22 | 2.15 | 2.19 | 2.19 | -3.32% | 292,258 |
| Mar 2, 2026 | 2.20 | 2.31 | 2.16 | 2.26 | 2.26 | 0.44% | 993,198 |
| Feb 27, 2026 | 2.24 | 2.28 | 2.21 | 2.25 | 2.25 | 1.81% | 287,599 |
| Feb 26, 2026 | 2.21 | 2.24 | 2.17 | 2.21 | 2.21 | 0.45% | 308,059 |
| Feb 25, 2026 | 2.30 | 2.33 | 2.20 | 2.20 | 2.20 | -4.14% | 754,940 |
| Feb 24, 2026 | 2.11 | 2.30 | 2.05 | 2.30 | 2.30 | 9.81% | 1,738,859 |
| Feb 23, 2026 | 2.15 | 2.18 | 2.08 | 2.09 | 2.09 | -2.56% | 522,500 |
| Feb 20, 2026 | 2.10 | 2.15 | 2.07 | 2.15 | 2.15 | 3.37% | 480,431 |
| Feb 19, 2026 | 2.10 | 2.16 | 2.05 | 2.08 | 2.08 | -1.43% | 582,311 |
| Feb 18, 2026 | 2.09 | 2.12 | 2.04 | 2.11 | 2.11 | 2.18% | 610,877 |
| Feb 17, 2026 | 2.14 | 2.14 | 2.04 | 2.06 | 2.06 | -2.60% | 924,485 |
| Feb 16, 2026 | 2.32 | 2.41 | 2.10 | 2.12 | 2.12 | -8.84% | 1,949,555 |
| Feb 13, 2026 | 2.16 | 2.44 | 2.16 | 2.32 | 2.32 | 16.12% | 5,442,341 |
| Feb 12, 2026 | 1.94 | 2.06 | 1.87 | 2.00 | 2.00 | 3.74% | 8,223,048 |
| Feb 11, 2026 | 2.09 | 2.14 | 1.92 | 1.93 | 1.93 | -8.29% | 2,428,233 |
| Feb 10, 2026 | 2.10 | 2.11 | 2.02 | 2.10 | 2.10 | 0.72% | 1,513,196 |
| Feb 9, 2026 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | 0.48% | 420,230 |
| Feb 6, 2026 | 1.90 | 2.10 | 1.89 | 2.08 | 2.08 | 7.51% | 1,574,265 |
| Feb 5, 2026 | 2.11 | 2.11 | 1.93 | 1.93 | 1.93 | -8.10% | 2,521,690 |
| Feb 4, 2026 | 2.11 | 2.16 | 2.09 | 2.10 | 2.10 | -1.64% | 857,040 |
| Feb 3, 2026 | 2.18 | 2.18 | 2.11 | 2.14 | 2.14 | -2.06% | 530,132 |
| Feb 2, 2026 | 2.15 | 2.19 | 2.13 | 2.18 | 2.18 | 0.46% | 805,295 |
| Jan 30, 2026 | 2.17 | 2.20 | 2.12 | 2.17 | 2.17 | 0.23% | 1,275,512 |
| Jan 29, 2026 | 2.20 | 2.20 | 2.11 | 2.17 | 2.17 | -0.69% | 895,980 |
| Jan 28, 2026 | 2.18 | 2.21 | 2.14 | 2.18 | 2.18 | 0.93% | 1,187,133 |
| Jan 27, 2026 | 2.32 | 2.36 | 2.15 | 2.16 | 2.16 | -7.10% | 3,203,406 |
| Jan 26, 2026 | 2.42 | 2.51 | 2.30 | 2.33 | 2.33 | -2.92% | 1,606,727 |
| Jan 23, 2026 | 2.95 | 2.95 | 2.25 | 2.40 | 2.40 | -29.77% | 9,877,854 |
| Jan 22, 2026 | 3.29 | 3.44 | 3.28 | 3.41 | 3.41 | 3.33% | 423,558 |
| Jan 21, 2026 | 3.42 | 3.42 | 3.25 | 3.30 | 3.30 | -3.51% | 540,380 |
| Jan 20, 2026 | 3.49 | 3.49 | 3.36 | 3.42 | 3.42 | -1.01% | 762,247 |
| Jan 19, 2026 | 3.48 | 3.49 | 3.38 | 3.46 | 3.46 | -1.85% | 424,733 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.47 | 3.52 | 3.52 | -3.83% | 812,861 |
| Jan 15, 2026 | 3.70 | 3.76 | 3.58 | 3.66 | 3.66 | -1.08% | 538,219 |
| Jan 14, 2026 | 3.87 | 3.89 | 3.65 | 3.70 | 3.70 | -5.01% | 636,726 |
| Jan 13, 2026 | 3.92 | 3.97 | 3.86 | 3.90 | 3.90 | -1.39% | 310,085 |
| Jan 12, 2026 | 3.91 | 4.04 | 3.85 | 3.95 | 3.95 | 1.15% | 455,180 |
| Jan 9, 2026 | 3.80 | 3.92 | 3.80 | 3.91 | 3.91 | 3.03% | 374,746 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.73 | 3.79 | 3.79 | -1.30% | 188,793 |
| Jan 7, 2026 | 3.83 | 3.92 | 3.78 | 3.84 | 3.84 | 0.79% | 591,830 |
| Jan 5, 2026 | 3.89 | 3.93 | 3.79 | 3.81 | 3.81 | -1.80% | 340,077 |
| Jan 2, 2026 | 3.93 | 3.98 | 3.87 | 3.88 | 3.88 | -1.02% | 242,787 |
| Dec 30, 2025 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | 0.51% | 242,236 |
| Dec 29, 2025 | 3.85 | 3.94 | 3.83 | 3.90 | 3.90 | 1.04% | 238,025 |
| Dec 23, 2025 | 3.86 | 3.96 | 3.85 | 3.86 | 3.86 | 0.13% | 403,720 |
| Dec 22, 2025 | 3.80 | 3.86 | 3.73 | 3.86 | 3.86 | 0.78% | 298,017 |
| Dec 19, 2025 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | -0.13% | 130,988 |
| Dec 18, 2025 | 3.77 | 3.87 | 3.76 | 3.83 | 3.83 | 1.32% | 338,632 |
| Dec 17, 2025 | 3.72 | 3.84 | 3.64 | 3.78 | 3.78 | 2.58% | 285,239 |
| Dec 16, 2025 | 3.55 | 3.72 | 3.50 | 3.69 | 3.69 | 4.54% | 608,134 |
| Dec 15, 2025 | 3.69 | 3.70 | 3.52 | 3.53 | 3.53 | -4.60% | 970,619 |
| Dec 12, 2025 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | -1.47% | 192,741 |
| Dec 11, 2025 | 3.64 | 3.80 | 3.64 | 3.75 | 3.75 | 0.67% | 424,185 |
| Dec 10, 2025 | 3.88 | 3.98 | 3.70 | 3.73 | 3.73 | -2.99% | 566,221 |
| Dec 9, 2025 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 156,298 |
| Dec 8, 2025 | 3.85 | 3.87 | 3.72 | 3.74 | 3.74 | -1.58% | 602,442 |
| Dec 5, 2025 | 3.70 | 3.89 | 3.65 | 3.80 | 3.80 | 4.11% | 820,453 |
| Dec 4, 2025 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | 0.55% | 424,381 |
| Dec 3, 2025 | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -2.16% | 322,480 |
| Dec 2, 2025 | 3.80 | 3.81 | 3.67 | 3.71 | 3.71 | -2.88% | 683,492 |
| Dec 1, 2025 | 4.00 | 4.19 | 3.80 | 3.82 | 3.82 | -4.26% | 866,415 |
| Nov 28, 2025 | 4.02 | 4.05 | 3.94 | 3.99 | 3.99 | -0.25% | 421,081 |
| Nov 27, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 145,183 |
| Nov 26, 2025 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | 0.37% | 156,536 |
| Nov 25, 2025 | 3.99 | 4.07 | 3.96 | 4.02 | 4.02 | 1.26% | 317,592 |
| Nov 24, 2025 | 3.78 | 3.99 | 3.73 | 3.97 | 3.97 | 5.17% | 342,390 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.72 | 3.77 | 3.77 | -3.33% | 719,148 |
| Nov 20, 2025 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | -0.26% | 411,271 |
| Nov 19, 2025 | 3.90 | 4.06 | 3.83 | 3.91 | 3.91 | 1.56% | 977,723 |
| Nov 18, 2025 | 4.07 | 4.07 | 3.85 | 3.85 | 3.85 | -6.33% | 820,587 |
| Nov 17, 2025 | 4.06 | 4.18 | 4.02 | 4.11 | 4.11 | 1.11% | 485,906 |
| Nov 14, 2025 | 4.19 | 4.25 | 4.04 | 4.07 | 4.07 | -3.21% | 284,268 |
| Nov 13, 2025 | 4.22 | 4.27 | 4.18 | 4.20 | 4.20 | -0.12% | 121,583 |
| Nov 12, 2025 | 4.25 | 4.27 | 4.17 | 4.21 | 4.21 | -0.59% | 277,533 |
| Nov 11, 2025 | 4.20 | 4.39 | 4.20 | 4.23 | 4.23 | 0.95% | 437,912 |
| Nov 10, 2025 | 4.30 | 4.31 | 4.15 | 4.19 | 4.19 | -2.56% | 434,258 |
| Nov 7, 2025 | 4.32 | 4.45 | 4.15 | 4.30 | 4.30 | -1.60% | 1,165,919 |
| Nov 6, 2025 | 3.98 | 4.50 | 3.91 | 4.37 | 4.37 | 19.40% | 3,752,300 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.55 | 3.66 | 3.66 | 0.41% | 801,415 |
| Nov 4, 2025 | 3.78 | 3.78 | 3.64 | 3.65 | 3.65 | -2.28% | 879,493 |
| Nov 3, 2025 | 3.83 | 3.86 | 3.73 | 3.73 | 3.73 | -2.23% | 566,972 |
| Oct 31, 2025 | 3.86 | 3.88 | 3.75 | 3.82 | 3.82 | -1.29% | 115,607 |
| Oct 30, 2025 | 3.81 | 3.88 | 3.73 | 3.87 | 3.87 | 1.05% | 556,330 |
| Oct 29, 2025 | 3.92 | 3.93 | 3.77 | 3.83 | 3.83 | -1.54% | 590,866 |
| Oct 28, 2025 | 3.84 | 3.92 | 3.79 | 3.89 | 3.89 | 0.52% | 378,437 |
| Oct 27, 2025 | 3.78 | 3.91 | 3.74 | 3.87 | 3.87 | 2.25% | 349,094 |
| Oct 24, 2025 | 3.81 | 3.88 | 3.77 | 3.78 | 3.78 | - | 330,173 |
| Oct 23, 2025 | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 0.67% | 256,790 |
| Oct 22, 2025 | 3.75 | 3.78 | 3.69 | 3.76 | 3.76 | -0.13% | 924,332 |
| Oct 21, 2025 | 3.87 | 3.87 | 3.73 | 3.76 | 3.76 | -3.59% | 830,390 |
| Oct 20, 2025 | 3.86 | 4.02 | 3.86 | 3.90 | 3.90 | 2.63% | 642,406 |
| Oct 17, 2025 | 3.88 | 3.92 | 3.75 | 3.80 | 3.80 | -4.52% | 961,193 |
| Oct 16, 2025 | 3.98 | 4.04 | 3.94 | 3.98 | 3.98 | 1.14% | 327,410 |
| Oct 15, 2025 | 3.89 | 4.02 | 3.89 | 3.94 | 3.94 | 1.29% | 253,969 |
| Oct 14, 2025 | 3.95 | 3.95 | 3.87 | 3.89 | 3.89 | -1.52% | 171,996 |
| Oct 13, 2025 | 3.93 | 4.03 | 3.84 | 3.95 | 3.95 | -1.38% | 782,140 |
| Oct 10, 2025 | 4.00 | 4.09 | 3.95 | 4.00 | 4.00 | 2.43% | 365,333 |
| Oct 9, 2025 | 3.96 | 3.99 | 3.87 | 3.91 | 3.91 | -1.26% | 382,488 |