Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	37.900	37.900	34.300	35.443	33.492	147,931
2023-08-21	38.300	39.140	38.260	38.807	36.671	191,348
2023-08-18	39.100	39.100	38.120	38.320	36.211	7,671
2023-08-17	39.600	40.100	39.600	39.814	37.622	30,773
2023-08-16	39.840	40.504	39.840	40.504	38.274	8,680
2023-08-15	39.880	40.940	39.680	40.660	38.422	34,673
2023-08-14	39.200	39.840	39.120	39.806	37.615	7,994
2023-08-11	39.400	39.920	39.400	39.652	37.469	8,846
2023-08-10	40.020	40.020	39.120	39.660	37.477	9,613
2023-08-09	39.880	39.940	39.620	39.708	37.523	19,241
2023-08-08	40.000	40.280	39.600	40.144	37.934	28,197
2023-08-07	40.520	40.620	39.200	39.686	37.502	30,360
2023-08-04	40.300	41.000	40.280	40.418	38.193	6,089
2023-08-03	40.580	40.900	40.454	40.599	38.364	5,476
2023-08-02	40.860	41.200	40.620	40.897	38.646	12,104
2023-08-01	41.040	41.660	41.000	41.288	39.016	23,093
2023-07-31	41.860	42.400	41.400	41.784	39.484	14,777
2023-07-28	43.720	44.160	42.400	42.983	40.617	74,811
2023-07-27	44.620	44.620	43.560	43.955	41.536	8,064
2023-07-26	44.000	44.120	43.598	43.920	41.502	349,153
2023-07-25	43.780	44.600	43.620	43.729	41.322	15,564
2023-07-24	42.600	44.300	42.540	44.078	41.651	43,395
2023-07-21	42.560	42.600	42.180	42.519	40.179	20,603
2023-07-20	42.580	43.382	42.340	42.787	40.432	37,600
2023-07-19	42.380	43.760	42.380	42.990	40.623	53,595
2023-07-18	43.260	44.340	42.260	43.218	40.839	54,124
2023-07-17	46.740	47.240	43.640	44.817	42.350	43,626
2023-07-14	50.350	50.350	47.820	48.005	45.362	28,092
2023-07-13	50.750	51.100	50.700	50.917	48.114	295,685
2023-07-12	49.500	50.700	49.500	50.489	47.710	20,851
2023-07-11	49.440	50.200	49.120	49.585	46.855	10,102
2023-07-10	50.100	50.400	49.640	50.171	47.409	6,382
2023-07-07	49.800	50.500	49.360	49.863	47.118	18,384
2023-07-06	50.150	50.300	49.360	49.505	46.780	48,564
2023-07-05	49.280	49.780	49.180	49.640	46.907	18,320
2023-07-04	47.300	49.280	47.300	48.528	45.856	46,723
2023-07-03	51.300	54.000	47.520	48.535	45.864	65,612
2023-06-30	52.950	54.200	52.650	53.850	50.886	11,616
2023-06-29	52.250	52.650	51.500	52.405	49.520	10,589
2023-06-28	50.200	53.150	50.200	52.450	49.563	39,639
2023-06-27	49.620	49.860	49.260	49.565	46.837	623,425
2023-06-26	50.100	50.100	49.000	49.080	46.378	34,856
2023-06-22	49.560	50.250	49.560	49.909	47.162	25,555
2023-06-21	50.950	50.950	50.350	50.455	47.678	32,913
2023-06-20	51.400	51.850	50.750	51.055	48.245	22,276
2023-06-19	52.500	52.850	51.200	52.522	49.631	11,424
2023-06-16	53.450	53.600	53.000	53.205	50.276	67,702
2023-06-15	54.650	54.690	53.250	53.505	50.560	5,420
2023-06-14	55.650	55.750	54.850	55.196	52.158	59,242
2023-06-13	55.500	56.350	55.500	55.903	52.826	35,330
2023-06-12	54.850	54.900	54.450	54.806	51.789	18,541
2023-06-09	55.950	55.950	54.800	55.165	52.128	26,306
2023-06-08	55.750	56.350	55.682	56.006	52.923	26,521
2023-06-07	56.750	56.800	56.252	56.800	53.673	21,899
2023-06-05	56.600	57.000	55.800	56.578	53.463	74,193
2023-06-02	57.250	57.250	56.300	56.356	53.253	42,326
2023-06-01	57.950	57.950	55.250	55.807	52.735	8,390
2023-05-31	56.150	57.550	56.000	57.466	54.303	7,889
2023-05-30	56.850	57.600	56.700	56.706	53.584	26,028
2023-05-26	55.000	56.006	54.600	56.006	52.923	342,650

← NewerPage 14 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.