Instalco AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.800	42.530	41.760	42.129	42.129	14,804
2026-10-15	41.620	42.020	41.620	42.020	42.020	307
2026-10-14	42.240	42.790	42.180	42.260	42.260	1,942
2026-10-13	42.340	42.420	42.100	42.160	42.160	9,703
2026-10-12	40.940	40.940	40.940	40.940	40.940	37,748
2026-10-09	40.820	40.820	40.820	40.820	40.820	475
2026-10-08	40.340	41.180	40.060	40.900	40.900	5,435
2026-10-07	42.780	42.780	41.520	41.520	41.520	284
2026-10-06	43.200	43.220	42.500	42.500	42.500	293
2026-10-05	42.490	42.740	42.490	42.740	42.740	765,666
2026-10-02	42.580	42.740	42.580	42.580	42.580	42,713
2026-10-01	42.020	42.630	41.720	42.260	42.260	22,370
2026-09-30	42.800	43.160	42.800	43.160	43.160	25,201
2026-09-29	42.980	42.980	42.980	42.980	42.980	27
2026-09-28	41.800	44.000	41.450	43.400	43.400	107,326
2026-09-25	40.240	40.600	40.240	40.440	40.440	2,500
2026-09-24	40.080	40.080	40.080	40.080	40.080	11
2026-09-23	41.440	41.440	41.280	41.280	41.280	145
2026-09-22	40.560	41.220	40.520	40.941	40.941	49,750
2026-09-21	39.690	40.760	39.690	40.760	40.760	5,307
2026-09-18	39.760	39.920	39.760	39.840	39.840	26,946
2026-09-17	39.860	39.860	39.810	39.810	39.810	4,117
2026-09-16	38.980	38.980	38.500	38.830	38.830	1,759
2026-09-15	37.640	38.840	37.640	38.840	38.840	9,454
2026-09-14	38.280	38.400	37.980	38.140	38.140	2,319
2026-09-11	38.740	39.760	38.740	39.760	39.760	1,985
2026-09-10	38.560	39.100	38.350	38.740	38.740	8,264
2026-09-09	38.380	39.740	38.380	38.782	38.782	17,438
2026-09-08	37.770	38.460	37.770	37.840	37.840	14,890
2026-09-07	38.370	38.370	37.520	37.560	37.560	599,959
2026-09-04	37.480	38.200	37.480	37.898	37.898	17,915
2026-09-03	37.720	37.720	37.250	37.596	37.596	1,287
2026-09-02	37.500	37.525	36.700	37.525	37.525	23,362
2026-09-01	37.500	38.380	37.440	37.889	37.889	31,424
2026-08-28	38.230	38.230	37.780	37.912	37.912	28,078
2026-08-27	37.660	37.840	37.160	37.160	37.160	16,265
2026-08-26	37.220	37.280	37.140	37.209	37.209	19,649
2026-08-25	37.040	37.300	37.010	37.074	37.074	18,569
2026-08-24	36.830	36.830	36.582	36.582	36.582	16,744
2026-08-21	36.280	36.627	36.280	36.480	36.480	27,937
2026-08-20	36.160	36.160	35.900	36.020	36.020	1,562
2026-08-19	35.960	36.280	35.910	36.280	36.280	1,477
2026-08-18	36.600	36.600	35.860	36.186	36.186	2,871
2026-08-17	36.830	36.830	36.680	36.680	36.680	752
2026-08-14	37.140	37.140	36.580	36.580	36.580	410
2026-08-13	36.640	36.880	36.540	36.800	36.800	10,396
2026-08-12	36.820	36.930	36.740	36.860	36.860	3,269
2026-08-11	36.840	36.860	36.640	36.736	36.736	36,747
2026-08-10	37.580	37.580	36.320	37.426	37.426	52,407
2026-08-07	37.800	38.140	37.800	37.895	37.895	54,662
2026-08-06	37.530	37.699	37.500	37.675	37.675	84,014
2026-08-05	37.620	38.200	37.540	37.560	37.560	66,905
2026-08-04	37.340	37.340	36.980	36.980	36.980	73,821
2026-08-03	37.580	37.790	37.447	37.447	37.447	48,420
2026-07-31	38.200	38.200	37.730	37.862	37.862	3,338
2026-07-30	36.570	38.190	36.380	38.045	38.045	18,244
2026-07-29	37.800	37.800	36.280	37.007	37.007	42,464
2026-07-28	37.680	37.970	37.400	37.970	37.970	20,881
2026-07-27	38.620	38.620	38.440	38.485	38.485	10,891
2026-07-24	38.390	38.390	38.135	38.177	38.177	11,581

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.5000 SEK
2025-05-07	0.6800 SEK
2024-05-07	0.6800 SEK
2023-05-05	0.6600 SEK
2022-05-06	0.6500 SEK
2021-05-07	2.7000 SEK
2020-05-08	2.3000 SEK
2019-05-09	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.