Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	55.950	56.500	54.750	54.756	51.741	13,717
2023-05-24	56.300	56.500	55.631	55.747	52.678	16,543
2023-05-23	56.700	57.150	56.650	57.127	53.983	6,635
2023-05-22	56.950	57.250	56.300	56.579	53.465	35,649
2023-05-19	57.400	57.750	57.000	57.369	54.211	27,066
2023-05-17	57.750	57.806	56.848	57.222	54.072	20,396
2023-05-16	58.650	58.650	57.250	57.554	54.386	11,228
2023-05-15	58.900	60.100	58.150	58.306	55.096	105,987
2023-05-12	58.250	58.350	57.700	58.039	54.844	10,129
2023-05-11	56.800	58.050	55.800	57.174	54.026	21,596
2023-05-10	55.550	56.550	55.400	56.306	53.206	51,488
2023-05-09	54.950	56.200	54.950	55.500	52.445	1,947,083
2023-05-05	59.650	59.650	56.700	57.921	54.733	34,127
2023-05-04	57.950	61.400	56.700	59.404	55.510	94,514
2023-05-03	53.700	53.900	52.400	53.149	49.665	55,241
2023-05-02	54.000	54.000	52.800	53.005	49.531	38,111
2023-04-28	53.900	53.900	53.350	53.605	50.091	8,394
2023-04-27	51.950	53.500	51.950	53.252	49.761	17,172
2023-04-26	50.850	52.400	50.750	51.870	48.470	53,651
2023-04-25	51.600	52.350	51.550	51.555	48.176	21,612
2023-04-24	52.200	52.200	51.400	51.655	48.269	21,966
2023-04-21	51.850	52.000	51.350	51.524	48.146	6,001
2023-04-20	53.650	53.650	52.050	52.255	48.830	5,457
2023-04-19	52.850	53.700	52.850	52.852	49.388	8,653
2023-04-18	52.350	53.200	52.100	52.125	48.708	34,728
2023-04-17	53.500	53.500	52.550	52.773	49.314	5,076
2023-04-14	53.300	53.918	53.300	53.918	50.384	5,201
2023-04-13	52.400	53.150	52.361	52.361	48.929	26,062
2023-04-12	51.150	51.700	51.050	51.524	48.147	3,678
2023-04-11	50.550	50.900	50.300	50.594	47.277	26,632
2023-04-06	49.600	49.920	49.600	49.890	46.620	4,972
2023-04-05	48.580	49.424	48.441	48.665	45.475	19,558
2023-04-04	50.450	51.200	49.980	50.207	46.916	11,297
2023-04-03	49.800	50.200	49.580	50.003	46.726	6,807
2023-03-31	49.190	50.700	48.780	49.502	46.257	13,838
2023-03-30	49.910	50.020	48.607	48.607	45.421	7,268
2023-03-29	48.740	49.700	48.740	49.139	45.918	18,719
2023-03-28	47.500	48.220	47.090	47.532	44.416	75,433
2023-03-27	47.560	47.560	45.320	45.993	42.978	19,005
2023-03-24	47.120	47.520	46.700	46.933	43.857	100,240
2023-03-23	47.200	47.660	46.960	47.470	44.359	12,870
2023-03-22	46.870	47.630	46.510	47.090	44.004	2,490,451
2023-03-21	48.240	48.760	47.480	47.666	44.541	12,662
2023-03-20	46.940	47.700	46.208	47.355	44.251	23,831
2023-03-17	47.450	47.644	47.280	47.296	44.196	71,713
2023-03-16	45.760	46.510	45.460	46.094	43.073	20,318
2023-03-15	47.540	47.540	46.240	46.760	43.695	32,982
2023-03-14	48.500	48.802	48.380	48.495	45.316	9,824
2023-03-13	47.680	49.140	47.610	49.140	45.919	9,310
2023-03-10	49.830	49.830	48.650	49.523	46.277	41,665
2023-03-09	50.260	50.920	49.900	50.797	47.467	10,713
2023-03-08	51.560	51.560	49.450	50.158	46.870	1,932,180
2023-03-07	52.500	53.000	52.140	52.505	49.064	12,280
2023-03-06	50.260	51.540	50.260	50.609	47.291	85,015
2023-03-03	49.510	50.580	49.460	50.377	47.075	23,807
2023-03-02	50.311	50.311	49.000	49.160	45.938	2,364,580
2023-03-01	50.340	50.700	49.130	50.291	46.994	44,339
2023-02-28	49.000	49.000	48.212	48.212	45.052	2,107
2023-02-27	47.090	47.830	46.500	47.647	44.523	21,812
2023-02-24	47.210	47.240	46.010	46.309	43.274	49,839

← NewerPage 15 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.