Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	41.400	41.400	40.100	40.544	38.312	28,164
2024-02-09	40.520	40.600	39.944	40.516	38.286	9,958
2024-02-08	41.300	41.560	40.421	40.444	38.218	85,043
2024-02-07	39.360	40.480	39.360	40.424	38.199	27,694
2024-02-06	39.440	40.600	38.520	39.904	37.707	50,032
2024-02-05	41.260	41.260	37.780	38.743	36.610	103,562
2024-02-02	43.220	43.220	41.603	42.720	40.368	4,613
2024-02-01	42.440	42.640	41.240	42.343	40.012	9,418
2024-01-31	40.100	42.000	40.100	41.004	38.747	19,113
2024-01-30	42.400	42.780	42.103	42.250	39.924	1,740
2024-01-29	40.680	41.143	40.160	41.142	38.877	38,176
2024-01-26	41.360	41.360	41.020	41.044	38.785	36,399
2024-01-25	40.280	41.040	40.040	40.687	38.447	5,687
2024-01-24	41.060	41.740	40.480	40.825	38.577	77,988
2024-01-23	41.340	41.800	39.904	39.904	37.707	22,907
2024-01-22	39.880	40.320	39.560	39.921	37.723	12,579
2024-01-19	41.920	42.640	39.379	41.954	39.645	29,194
2024-01-18	41.800	42.840	41.680	42.485	40.147	20,298
2024-01-17	42.320	42.860	41.320	41.534	39.248	688,623
2024-01-16	44.420	44.480	43.300	43.497	41.103	10,979
2024-01-15	43.520	45.020	43.400	44.800	42.334	34,079
2024-01-12	43.040	43.500	41.740	43.399	41.010	37,230
2024-01-11	40.320	42.420	40.320	41.740	39.442	10,876
2024-01-10	41.340	41.340	40.420	40.988	38.731	9,765
2024-01-09	41.620	41.820	41.160	41.357	39.081	64,123
2024-01-08	40.440	41.060	39.800	40.836	38.588	19,470
2024-01-05	40.180	40.180	39.640	40.060	37.855	1,645
2024-01-04	40.440	40.520	39.600	40.252	38.036	27,774
2024-01-03	39.580	40.020	39.040	39.320	37.156	20,979
2024-01-02	40.020	41.000	39.920	40.019	37.816	14,611
2023-12-29	41.200	41.500	40.800	41.090	38.828	17,755
2023-12-28	41.300	41.520	41.060	41.406	39.127	23,874
2023-12-27	40.940	41.220	40.520	41.051	38.791	26,028
2023-12-22	41.040	41.040	40.160	40.272	38.055	48,781
2023-12-21	40.760	41.080	40.620	40.816	38.569	22,846
2023-12-20	41.960	42.200	41.060	41.671	39.377	14,219
2023-12-19	41.380	42.640	41.380	41.507	39.222	13,562
2023-12-18	41.180	41.300	40.660	41.022	38.764	21,081
2023-12-15	41.360	42.180	41.040	41.524	39.238	33,439
2023-12-14	39.200	41.080	38.000	40.944	38.690	76,668
2023-12-13	37.560	37.620	37.040	37.352	35.295	13,846
2023-12-12	38.000	38.100	37.458	37.458	35.396	7,827
2023-12-11	37.460	38.100	37.260	37.906	35.819	20,793
2023-12-08	37.780	38.280	37.550	38.198	36.095	7,021
2023-12-07	36.720	37.400	36.260	36.340	34.340	31,827
2023-12-06	35.960	36.720	35.730	36.600	34.585	18,573
2023-12-05	34.780	36.860	33.920	36.038	34.054	28,059
2023-12-04	34.340	34.340	33.560	33.760	31.902	13,617
2023-12-01	33.680	34.380	33.080	33.907	32.041	32,344
2023-11-30	35.180	35.180	32.820	33.080	31.259	34,038
2023-11-29	34.360	35.380	33.800	34.535	32.634	38,466
2023-11-28	34.340	34.370	33.793	33.793	31.933	14,656
2023-11-27	35.780	36.000	34.300	34.955	33.030	33,093
2023-11-24	35.500	36.062	35.460	35.766	33.797	19,660
2023-11-23	36.840	37.100	35.840	36.768	34.744	13,385
2023-11-22	36.020	36.440	35.800	36.088	34.102	8,170
2023-11-21	37.040	37.140	36.000	37.045	35.006	30,069
2023-11-20	36.460	37.120	36.220	36.641	34.624	42,555
2023-11-17	36.520	36.680	35.600	36.220	34.226	62,519
2023-11-16	35.620	35.860	35.200	35.637	33.675	87,551

← NewerPage 12 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.