Net Insight AB (publ) (STO:NETI.B)
Sweden
· Delayed Price · Currency is SEK 3.800
+0.150 (4.11%)
At close: Dec 5, 2025
Net Insight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 677,680 |
| 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 |
| Oct 8, 2025 | 4.03 | 4.07 | 3.96 | 3.96 | 3.96 | -0.88% | 292,205 |
| Oct 7, 2025 | 3.99 | 4.10 | 3.97 | 3.99 | 3.99 | 0.25% | 544,306 |
| Oct 6, 2025 | 4.17 | 4.22 | 3.98 | 3.98 | 3.98 | -3.98% | 665,235 |
| Oct 3, 2025 | 4.30 | 4.38 | 4.12 | 4.15 | 4.15 | -2.59% | 900,846 |
| Oct 2, 2025 | 4.15 | 4.30 | 4.13 | 4.26 | 4.26 | 2.53% | 712,364 |
| Oct 1, 2025 | 4.26 | 4.26 | 4.09 | 4.15 | 4.15 | -3.82% | 1,430,903 |
| Sep 30, 2025 | 4.57 | 4.59 | 4.23 | 4.32 | 4.32 | -5.48% | 2,270,527 |
| Sep 29, 2025 | 4.82 | 4.85 | 4.52 | 4.57 | 4.57 | -4.60% | 1,930,137 |
| Sep 26, 2025 | 4.91 | 4.95 | 4.79 | 4.79 | 4.79 | -1.95% | 348,604 |
| Sep 25, 2025 | 4.81 | 4.90 | 4.77 | 4.88 | 4.88 | 1.56% | 401,114 |
| Sep 24, 2025 | 4.98 | 5.04 | 4.79 | 4.81 | 4.81 | -3.03% | 968,697 |
| Sep 23, 2025 | 5.10 | 5.12 | 4.95 | 4.96 | 4.96 | -2.65% | 739,530 |
| Sep 22, 2025 | 5.04 | 5.11 | 4.99 | 5.09 | 5.09 | 0.20% | 473,240 |
| Sep 19, 2025 | 4.98 | 5.09 | 4.94 | 5.08 | 5.08 | 2.01% | 376,676 |
| Sep 18, 2025 | 4.97 | 5.00 | 4.90 | 4.98 | 4.98 | 0.50% | 262,269 |
| Sep 17, 2025 | 4.88 | 4.98 | 4.86 | 4.96 | 4.96 | 1.43% | 334,381 |
| Sep 16, 2025 | 4.96 | 5.00 | 4.88 | 4.89 | 4.89 | -0.61% | 193,802 |
| Sep 15, 2025 | 4.94 | 4.99 | 4.89 | 4.92 | 4.92 | -1.11% | 466,749 |
| Sep 12, 2025 | 4.99 | 4.99 | 4.92 | 4.97 | 4.97 | -0.30% | 354,373 |
| Sep 11, 2025 | 4.99 | 5.06 | 4.98 | 4.99 | 4.99 | 0.20% | 397,735 |
| Sep 10, 2025 | 5.06 | 5.06 | 4.95 | 4.98 | 4.98 | -0.10% | 364,132 |
| Sep 9, 2025 | 4.99 | 4.99 | 4.90 | 4.98 | 4.98 | -0.99% | 468,258 |
| Sep 8, 2025 | 5.10 | 5.15 | 4.99 | 5.03 | 5.03 | -0.40% | 937,976 |
| Sep 5, 2025 | 4.85 | 5.12 | 4.81 | 5.05 | 5.05 | 4.23% | 1,741,422 |
| Sep 4, 2025 | 4.58 | 4.85 | 4.56 | 4.85 | 4.85 | 5.79% | 1,065,541 |
| Sep 3, 2025 | 4.49 | 4.70 | 4.37 | 4.58 | 4.58 | 4.57% | 1,377,376 |
| Sep 2, 2025 | 4.49 | 4.49 | 4.36 | 4.38 | 4.38 | -3.20% | 368,682 |
| Sep 1, 2025 | 4.50 | 4.53 | 4.45 | 4.53 | 4.53 | 0.44% | 181,933 |
| Aug 29, 2025 | 4.51 | 4.56 | 4.49 | 4.51 | 4.51 | -0.66% | 374,945 |
| Aug 28, 2025 | 4.49 | 4.55 | 4.42 | 4.54 | 4.54 | 2.02% | 392,004 |
| Aug 27, 2025 | 4.55 | 4.60 | 4.44 | 4.45 | 4.45 | -1.55% | 461,116 |
| Aug 26, 2025 | 4.52 | 4.55 | 4.40 | 4.52 | 4.52 | -0.11% | 454,462 |
| Aug 25, 2025 | 4.49 | 4.58 | 4.44 | 4.52 | 4.52 | 0.11% | 1,154,563 |
| Aug 22, 2025 | 4.45 | 4.52 | 4.35 | 4.52 | 4.52 | 1.92% | 889,536 |
| Aug 21, 2025 | 4.24 | 4.43 | 4.23 | 4.43 | 4.43 | 4.48% | 1,252,375 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.23 | 4.24 | 4.24 | -1.85% | 463,327 |
| Aug 19, 2025 | 4.18 | 4.38 | 4.18 | 4.32 | 4.32 | 2.49% | 1,129,873 |
| Aug 18, 2025 | 4.15 | 4.27 | 4.15 | 4.22 | 4.22 | 0.96% | 689,335 |
| Aug 15, 2025 | 3.99 | 4.19 | 3.99 | 4.18 | 4.18 | 4.77% | 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 | -3.38% | 334,158 |
| Aug 7, 2025 | 4.15 | 4.19 | 4.08 | 4.15 | 4.15 | 2.09% | 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 | -2.97% | 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 | -1.51% | 566,771 |
| Jul 29, 2025 | 4.11 | 4.12 | 3.98 | 3.99 | 3.99 | -2.21% | 546,449 |
| Jul 28, 2025 | 4.15 | 4.22 | 4.08 | 4.08 | 4.08 | -1.57% | 855,070 |
| Jul 25, 2025 | 4.01 | 4.14 | 3.95 | 4.14 | 4.14 | 3.37% | 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 | -1.12% | 918,538 |
| Jul 21, 2025 | 3.73 | 4.02 | 3.59 | 4.02 | 4.02 | 8.21% | 3,135,794 |