Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	38.200	38.940	37.980	38.440	37.023	6,155
2024-05-10	38.300	38.720	37.900	38.000	36.599	16,880
2024-05-08	36.400	37.240	35.860	36.040	34.711	9,370
2024-05-07	35.740	36.140	35.740	36.020	34.692	2,066
2024-05-03	37.140	37.140	35.780	36.609	34.594	8,208
2024-05-02	39.860	39.860	38.440	38.566	36.443	11,321
2024-04-30	39.300	39.300	39.020	39.100	36.948	4,330
2024-04-29	37.900	39.540	37.900	39.520	37.345	4,193
2024-04-26	38.820	39.080	38.300	38.680	36.551	21,614
2024-04-25	38.000	39.000	37.420	37.800	35.719	4,439,535
2024-04-24	37.320	38.240	37.187	38.200	36.097	16,908
2024-04-23	36.160	37.780	36.160	36.400	34.396	14,999
2024-04-22	35.340	35.920	35.340	35.504	33.549	10,145
2024-04-19	35.820	37.060	35.300	35.780	33.810	31,314
2024-04-18	35.700	36.840	35.460	35.990	34.008	26,200
2024-04-17	38.300	38.800	34.992	35.835	33.862	56,042
2024-04-16	38.260	38.500	37.960	38.500	36.381	6,800
2024-04-15	38.920	39.280	38.340	38.900	36.759	5,630
2024-04-12	40.060	41.100	39.140	41.089	38.827	12,365
2024-04-11	40.000	40.220	38.780	39.127	36.973	4,425,039
2024-04-10	38.600	39.700	37.800	39.154	36.999	69,968
2024-04-09	42.460	42.780	41.620	42.213	39.889	14,526
2024-04-08	42.660	43.640	42.660	43.240	40.860	13,032
2024-04-05	43.300	44.120	43.060	43.165	40.789	14,170
2024-04-04	43.620	43.900	43.016	43.149	40.774	13,490
2024-04-03	41.960	42.900	41.960	42.601	40.255	29,785
2024-04-02	42.500	43.720	42.475	43.543	41.146	19,026
2024-03-28	43.140	43.140	42.280	42.280	39.953	8,626
2024-03-27	42.720	43.780	42.520	43.228	40.848	57,977
2024-03-26	42.520	43.200	41.860	42.758	40.405	10,340
2024-03-25	41.780	42.660	41.780	42.444	40.108	4,260
2024-03-22	41.580	42.600	40.900	42.092	39.775	30,038
2024-03-21	40.560	41.223	39.780	40.245	38.030	15,337
2024-03-20	38.420	39.040	38.420	38.848	36.709	34,500
2024-03-19	38.160	38.536	37.620	38.165	36.064	35,163
2024-03-18	38.720	38.739	37.700	38.739	36.606	12,934
2024-03-15	39.600	39.600	39.200	39.339	37.173	13,830
2024-03-14	38.960	39.303	38.940	39.079	36.927	16,838
2024-03-13	39.160	39.160	38.960	39.034	36.885	9,861
2024-03-12	39.020	39.123	38.540	38.861	36.721	3,179
2024-03-11	38.300	38.600	38.100	38.257	36.151	96,081
2024-03-08	37.760	38.523	37.746	38.523	36.403	18,947
2024-03-07	36.460	37.500	36.460	37.182	35.135	31,467
2024-03-06	36.300	36.822	36.220	36.764	34.740	8,698
2024-03-05	36.300	37.040	36.160	36.525	34.515	28,479
2024-03-04	37.140	37.220	35.917	37.000	34.963	4,122
2024-03-01	37.700	37.920	37.160	37.348	35.292	13,748
2024-02-29	39.020	39.280	37.698	37.738	35.661	23,103
2024-02-28	39.060	39.300	38.780	38.992	36.846	27,604
2024-02-27	39.540	39.920	38.900	39.576	37.398	15,133
2024-02-26	38.100	39.380	38.100	38.753	36.620	19,872
2024-02-23	39.020	39.020	38.380	38.900	36.759	5,162
2024-02-22	39.100	39.200	38.825	38.984	36.838	8,555
2024-02-21	38.840	39.020	38.340	38.657	36.529	5,099
2024-02-20	39.940	39.960	38.900	39.940	37.741	11,558
2024-02-19	40.900	40.900	38.980	39.416	37.246	31,957
2024-02-16	39.880	41.197	39.620	41.136	38.871	12,954
2024-02-15	38.820	39.800	38.820	39.397	37.228	13,560
2024-02-14	40.680	40.780	40.240	40.281	38.063	11,278
2024-02-13	40.460	40.583	39.672	39.943	37.744	20,533

← NewerPage 11 of 21 · 1,232 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.