Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	48.200	49.320	48.020	49.320	47.502	2,073
2024-08-07	48.440	49.340	48.440	48.660	46.866	1,124
2024-08-06	46.740	47.560	46.740	47.360	45.614	1,420
2024-08-05	46.640	47.460	46.280	46.780	45.055	15,275
2024-08-02	47.820	48.620	47.820	48.620	46.828	630
2024-08-01	50.850	50.850	49.280	50.350	48.494	3,866
2024-07-31	50.500	50.950	50.500	50.713	48.844	3,404
2024-07-30	50.700	50.950	50.402	50.534	48.671	1,447
2024-07-29	50.600	51.250	49.960	50.189	48.338	3,021
2024-07-26	49.800	50.300	49.800	50.282	48.428	845
2024-07-25	50.000	50.100	48.920	49.120	47.309	1,384
2024-07-24	52.350	52.900	51.500	52.900	50.950	1,098,703
2024-07-23	51.750	52.650	51.650	52.250	50.324	2,626
2024-07-22	52.250	53.000	52.200	52.600	50.661	18,823
2024-07-19	51.550	52.300	50.950	51.557	49.656	11,696
2024-07-18	48.540	49.860	48.540	49.860	48.022	7,634
2024-07-17	48.700	48.820	48.220	48.311	46.530	4,852
2024-07-16	49.220	50.050	48.000	48.219	46.441	19,272
2024-07-15	48.700	49.360	48.160	48.480	46.693	13,340
2024-07-12	45.120	48.500	45.120	45.614	43.932	5,273
2024-07-11	43.460	44.680	43.140	44.400	42.763	9,952
2024-07-10	43.980	44.180	43.480	43.680	42.070	12,006
2024-07-09	44.000	44.700	43.940	44.380	42.744	2,352
2024-07-08	42.260	44.220	42.260	44.120	42.494	17,764
2024-07-05	41.420	42.180	41.280	42.180	40.625	2,041
2024-07-04	40.340	40.820	40.340	40.620	39.123	1,411
2024-07-03	40.200	41.300	39.980	40.537	39.043	7,983
2024-07-02	40.480	41.020	40.120	40.260	38.776	3,672
2024-07-01	40.960	41.160	40.760	41.020	39.508	161
2024-06-28	40.340	41.040	40.340	40.600	39.103	3,286
2024-06-27	40.340	40.540	40.200	40.440	38.949	1,440
2024-06-26	41.560	41.560	40.460	40.882	39.375	22,015
2024-06-25	42.360	42.920	41.940	41.980	40.432	2,089
2024-06-24	44.480	44.860	42.340	42.875	41.294	707,199
2024-06-20	44.080	44.140	43.660	43.820	42.205	5,874
2024-06-19	42.780	42.780	42.700	42.700	41.126	2,300
2024-06-18	42.920	42.920	42.620	42.640	41.068	1,354
2024-06-17	43.600	43.600	42.540	43.120	41.530	6,640
2024-06-14	42.660	43.020	41.540	43.000	41.415	3,779
2024-06-13	43.920	43.920	43.000	43.000	41.415	4,889
2024-06-12	42.680	43.860	42.680	43.540	41.935	9,154
2024-06-11	41.840	42.660	41.840	42.600	41.030	6,271
2024-06-10	41.480	42.100	41.480	41.579	40.046	4,430
2024-06-07	40.560	41.340	40.560	41.340	39.816	9,814
2024-06-05	39.480	40.080	39.180	40.080	38.602	13,430
2024-06-04	37.820	39.260	37.820	39.260	37.813	2,574
2024-06-03	39.500	39.560	37.660	38.200	36.792	28,010
2024-05-31	39.400	40.160	39.360	39.940	38.468	10,163
2024-05-30	39.360	39.840	39.320	39.320	37.870	3,484
2024-05-29	41.000	41.000	40.000	40.100	38.622	2,892
2024-05-28	42.100	42.980	41.260	41.400	39.874	4,283
2024-05-24	40.060	41.840	40.060	41.680	40.143	6,177
2024-05-23	40.540	41.000	40.540	41.000	39.489	584
2024-05-22	37.640	39.780	37.640	39.780	38.314	5,837
2024-05-21	38.440	38.440	37.540	38.346	36.932	8,321
2024-05-20	38.480	38.863	38.420	38.863	37.430	1,827
2024-05-17	38.620	38.820	38.400	38.800	37.370	9,475
2024-05-16	38.880	38.880	38.480	38.519	37.099	378,748
2024-05-15	38.600	39.280	38.400	38.639	37.215	8,974
2024-05-14	38.540	39.000	38.200	38.573	37.150	4,511

← NewerPage 10 of 21 · 1,228 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.