Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	35.540	37.027	35.490	35.490	33.537	35,406
2023-11-14	33.060	35.500	32.760	34.271	32.384	23,867
2023-11-13	32.862	33.003	32.660	32.660	30.862	6,881
2023-11-10	33.500	33.620	32.800	33.317	31.483	17,482
2023-11-09	33.120	34.500	33.047	33.160	31.335	22,924
2023-11-08	33.240	33.400	33.133	33.267	31.436	10,873
2023-11-07	34.960	35.240	33.719	35.240	33.300	16,518
2023-11-06	34.180	35.700	33.901	35.454	33.502	120,110
2023-11-03	33.478	33.480	32.620	33.480	31.637	9,916
2023-11-02	33.120	33.222	32.840	32.851	31.043	34,038
2023-11-01	30.840	32.060	30.260	31.664	29.921	47,223
2023-10-31	30.600	31.300	30.600	31.180	29.464	13,506
2023-10-30	30.680	30.680	30.440	30.564	28.881	51,693
2023-10-27	33.980	34.440	29.140	31.200	29.483	64,029
2023-10-26	28.900	29.780	28.560	29.706	28.071	18,190
2023-10-25	28.420	29.780	27.295	28.177	26.626	45,754
2023-10-24	29.960	30.220	29.460	29.780	28.141	28,422
2023-10-23	29.460	29.860	29.100	29.284	27.672	11,932
2023-10-20	29.360	29.800	29.140	29.580	27.951	18,985
2023-10-19	29.340	29.860	29.340	29.800	28.160	12,185
2023-10-18	29.580	30.160	29.220	30.160	28.500	21,177
2023-10-17	31.480	31.480	29.580	30.021	28.368	61,823
2023-10-16	31.640	31.640	31.339	31.339	29.613	5,224
2023-10-13	31.900	32.200	31.864	31.885	30.130	16,411
2023-10-12	31.220	32.360	31.220	31.944	30.186	84,995
2023-10-11	30.720	31.360	30.340	30.942	29.239	28,344
2023-10-10	30.080	30.333	29.579	30.040	28.387	27,450
2023-10-09	29.880	30.100	29.460	29.765	28.126	17,155
2023-10-06	29.420	30.118	29.420	30.080	28.424	12,596
2023-10-05	30.700	30.700	29.940	29.982	28.332	4,357
2023-10-04	30.200	30.240	29.880	30.181	28.520	15,717
2023-10-03	31.120	31.120	30.380	30.986	29.280	28,598
2023-10-02	32.460	32.500	31.180	31.547	29.810	37,070
2023-09-29	32.660	32.680	31.260	31.260	29.539	14,678
2023-09-28	31.140	31.380	31.000	31.121	29.407	39,417
2023-09-27	31.800	31.800	31.384	31.535	29.799	16,792
2023-09-26	32.240	32.300	31.500	31.702	29.956	17,814
2023-09-25	33.200	33.640	32.660	32.961	31.147	16,829
2023-09-22	33.600	33.638	33.420	33.420	31.580	16,362
2023-09-21	34.100	34.400	33.560	33.822	31.961	25,801
2023-09-20	33.960	34.560	33.441	34.199	32.317	20,696
2023-09-19	33.320	33.580	32.760	33.333	31.498	45,256
2023-09-18	33.980	34.160	33.599	33.846	31.983	17,422
2023-09-15	34.880	34.880	34.760	34.760	32.846	3,968
2023-09-14	34.400	34.800	33.900	34.281	32.394	17,195
2023-09-13	33.882	34.380	33.877	33.877	32.012	18,575
2023-09-12	35.440	35.440	34.560	34.621	32.715	22,196
2023-09-11	35.220	35.320	34.840	35.083	33.152	7,758
2023-09-08	34.920	35.580	34.920	35.345	33.400	34,687
2023-09-07	35.920	35.920	35.180	35.497	33.543	30,725
2023-09-06	36.480	36.640	36.120	36.640	34.623	11,912
2023-09-05	36.920	37.360	36.600	36.989	34.952	33,909
2023-09-04	35.800	37.060	35.740	36.459	34.452	7,918
2023-09-01	36.040	36.780	35.959	36.303	34.305	43,796
2023-08-31	36.420	37.320	36.420	36.954	34.919	12,804
2023-08-30	36.640	36.960	36.500	36.700	34.680	37,966
2023-08-29	37.580	38.000	36.560	36.897	34.866	49,328
2023-08-25	37.620	39.200	36.880	37.872	35.787	86,733
2023-08-24	38.640	38.640	37.880	37.880	35.795	13,046
2023-08-23	37.120	38.240	37.040	37.667	35.593	61,186

← NewerPage 13 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.