Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	43.910	43.914	43.729	43.914	41.036	17,879
2022-11-24	44.710	44.710	44.100	44.254	41.353	4,585
2022-11-23	44.570	44.570	44.055	44.300	41.396	30,408
2022-11-22	45.600	45.670	44.355	44.413	41.502	39,060
2022-11-21	44.535	44.770	43.740	43.836	40.963	5,364
2022-11-18	43.690	45.270	43.605	44.796	41.860	11,531
2022-11-17	43.230	44.255	43.230	43.429	40.583	30,440
2022-11-16	43.200	43.510	43.200	43.420	40.574	5,715
2022-11-15	43.975	44.290	43.620	43.700	40.836	2,740
2022-11-14	46.665	46.875	44.560	45.106	42.150	30,503
2022-11-11	46.480	46.480	46.117	46.282	43.249	40,119
2022-11-10	42.880	44.175	39.615	40.368	37.722	101,771
2022-11-09	48.500	48.550	42.580	43.661	40.800	56,046
2022-11-08	48.640	50.940	48.640	50.084	46.801	128,925
2022-11-07	47.090	49.020	46.997	48.424	45.250	55,298
2022-11-04	46.610	47.320	46.000	47.215	44.120	31,416
2022-11-03	46.920	46.920	46.780	46.780	43.714	1,015
2022-11-02	46.480	46.790	46.410	46.410	43.368	3,879
2022-11-01	46.570	46.675	44.960	46.285	43.251	11,474
2022-10-31	44.210	44.210	44.155	44.155	41.261	382
2022-10-28	42.610	44.620	42.610	44.116	41.224	37,880
2022-10-27	43.584	43.584	43.584	43.584	40.727	193
2022-10-26	43.130	44.290	42.799	43.819	40.947	5,573
2022-10-25	41.300	42.505	40.790	41.719	38.985	19,030
2022-10-24	40.335	41.885	40.110	41.442	38.726	25,135
2022-10-21	40.970	41.350	39.390	39.597	37.002	73,261
2022-10-20	42.320	42.320	40.870	41.721	38.986	7,041
2022-10-19	45.150	45.150	43.548	44.863	41.922	10,150
2022-10-18	44.972	44.972	44.972	44.972	42.024	4
2022-10-17	42.580	44.460	42.510	44.235	41.335	43,054
2022-10-14	43.012	43.346	43.012	43.346	40.505	766
2022-10-13	42.210	43.100	42.100	42.262	39.492	7,026
2022-10-12	43.120	43.207	42.840	42.956	40.141	4,520
2022-10-11	43.105	43.335	43.105	43.173	40.344	4,660
2022-10-10	41.890	43.100	41.890	43.100	40.275	2,764
2022-10-07	47.680	47.990	45.905	47.047	43.963	9,132
2022-10-06	47.010	48.711	47.010	47.256	44.159	398
2022-10-05	47.445	48.300	46.170	46.729	43.666	18,734
2022-10-04	47.075	48.245	47.050	47.796	44.663	5,143
2022-10-03	45.120	45.120	44.848	44.848	41.908	1,858
2022-09-30	43.300	44.990	43.170	44.970	42.022	1,394
2022-09-29	44.700	44.700	43.718	43.718	40.852	8,236
2022-09-28	44.500	44.500	44.500	44.500	41.583	20,974
2022-09-27	45.200	45.200	43.960	44.228	41.328	14,384
2022-09-26	46.534	46.534	46.337	46.337	43.300	19,166
2022-09-23	44.540	46.090	44.250	45.298	42.329	512,931
2022-09-22	46.000	46.275	45.500	45.500	42.518	19,307
2022-09-21	46.700	47.570	46.005	47.518	44.403	20,352
2022-09-20	47.500	47.500	46.085	46.854	43.783	27,097
2022-09-16	49.025	49.820	49.025	49.528	46.281	6,829
2022-09-15	50.060	50.321	50.060	50.321	47.022	5,100
2022-09-14	51.400	51.400	50.430	50.430	47.124	24,796
2022-09-13	53.020	53.020	51.820	51.820	48.423	16
2022-09-12	54.830	54.830	53.474	54.056	50.512	16,385
2022-09-09	53.140	54.920	53.140	54.514	50.941	18,792
2022-09-08	52.260	53.020	51.300	52.039	48.628	11,238
2022-09-07	50.980	51.340	50.980	51.340	47.975	2,913
2022-09-06	51.110	51.110	50.580	50.667	47.346	4,598
2022-09-05	49.995	51.060	49.930	50.522	47.211	10,616
2022-09-02	50.910	51.910	50.120	51.780	48.386	19,342

← NewerPage 17 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.