Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	46.270	48.120	45.920	47.620	44.499	22,016
2023-02-22	46.170	47.210	45.780	47.210	44.116	16,564
2023-02-21	48.270	48.600	47.200	47.271	44.173	47,702
2023-02-20	48.510	48.873	48.160	48.348	45.179	15,626
2023-02-17	48.310	48.816	48.190	48.722	45.528	58,452
2023-02-16	49.120	51.240	49.120	50.249	46.955	144,700
2023-02-15	45.080	45.640	44.860	45.175	42.213	73,350
2023-02-14	45.460	46.550	43.990	45.982	42.968	51,589
2023-02-13	42.570	44.050	41.900	43.914	41.036	73,932
2023-02-10	41.080	42.194	41.080	42.194	39.429	16,698
2023-02-09	42.010	42.690	41.800	42.220	39.453	16,234
2023-02-08	42.790	42.890	42.250	42.616	39.823	14,546
2023-02-07	42.830	43.060	42.780	42.925	40.112	7,950
2023-02-06	43.120	43.270	42.640	42.935	40.120	15,657
2023-02-03	43.260	43.810	42.750	43.034	40.213	32,464
2023-02-02	43.270	44.200	43.270	44.200	41.303	16,354
2023-02-01	41.360	41.800	40.400	41.316	38.607	13,027
2023-01-31	40.660	40.820	40.250	40.400	37.752	4,264
2023-01-30	41.370	42.000	40.430	40.724	38.054	18,751
2023-01-27	43.090	43.150	42.150	42.294	39.522	16,822
2023-01-26	43.260	43.831	42.770	43.292	40.454	16,009
2023-01-25	43.380	43.550	42.980	43.439	40.592	1,407
2023-01-24	43.960	44.130	43.530	44.130	41.237	3,697
2023-01-23	44.060	44.140	43.900	43.900	41.023	9,306
2023-01-20	43.120	43.630	42.800	43.630	40.770	21,895
2023-01-19	42.740	43.190	42.230	42.515	39.728	15,697
2023-01-18	43.080	44.090	42.400	42.983	40.166	19,296
2023-01-17	43.580	44.580	42.350	42.584	39.793	22,695
2023-01-16	42.000	42.990	41.440	41.895	39.149	38,287
2023-01-13	42.620	43.360	42.500	42.533	39.745	13,343
2023-01-12	41.870	43.420	41.600	41.688	38.955	54,122
2023-01-11	40.840	42.003	40.500	42.003	39.250	19,173
2023-01-10	40.030	40.590	39.520	40.125	37.495	41,617
2023-01-09	40.740	41.040	40.680	40.680	38.014	14,566
2023-01-05	40.110	40.258	40.020	40.020	37.397	6,601
2023-01-04	40.430	40.430	39.800	39.825	37.214	14,009
2023-01-03	40.280	40.570	40.280	40.570	37.911	1,710
2022-12-30	40.100	40.100	39.810	40.003	37.381	3,803
2022-12-29	39.140	40.140	38.560	39.864	37.251	74,814
2022-12-28	39.520	39.520	38.890	39.003	36.446	11,290
2022-12-23	39.850	39.850	39.460	39.666	37.066	9,760
2022-12-22	40.060	40.060	39.230	39.284	36.709	9,592
2022-12-21	40.160	40.160	39.900	39.924	37.307	1,937
2022-12-20	38.540	39.710	38.540	39.430	36.846	10,848
2022-12-19	38.960	39.460	38.960	39.295	36.719	9,698
2022-12-16	39.610	39.650	39.610	39.650	37.051	8,347
2022-12-15	43.330	43.330	41.250	42.026	39.271	66,859
2022-12-14	43.850	44.460	43.510	43.816	40.944	8,941
2022-12-13	43.000	44.840	42.780	43.277	40.441	12,321
2022-12-12	42.230	42.850	41.970	42.475	39.691	11,998
2022-12-09	42.810	42.810	42.502	42.502	39.716	2,227
2022-12-08	40.770	41.380	40.080	40.645	37.981	20,613
2022-12-07	40.990	41.090	40.530	40.662	37.997	1,800
2022-12-06	42.760	42.760	41.750	42.344	39.569	17,764
2022-12-05	43.030	43.650	42.900	43.034	40.214	43,950
2022-12-02	42.900	42.910	42.080	42.671	39.874	6,742
2022-12-01	42.980	43.341	42.650	43.024	40.204	20,057
2022-11-30	43.260	43.500	42.440	42.636	39.841	3,289
2022-11-29	42.850	43.000	42.700	42.926	40.112	2,908
2022-11-28	43.570	43.580	42.440	42.955	40.139	33,191

← NewerPage 16 of 21 · 1,227 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.