Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	51.438	51.438	51.090	51.090	47.741	1,554
2022-08-31	53.690	53.690	53.690	53.690	50.171	456
2022-08-30	51.640	53.510	51.500	52.276	48.849	45,243
2022-08-26	53.818	57.200	53.505	53.505	49.998	25,316
2022-08-25	50.100	52.860	50.100	51.530	48.153	219,904
2022-08-24	47.050	47.050	46.955	46.955	43.877	893
2022-08-22	46.400	46.749	46.400	46.749	43.685	1,574
2022-08-19	48.175	48.175	48.175	48.175	45.017	932
2022-08-18	49.525	49.875	49.365	49.370	46.134	36,063
2022-08-17	49.755	50.040	49.550	49.700	46.442	1,808
2022-08-16	49.870	50.560	49.825	50.174	46.885	22,083
2022-08-15	49.890	50.100	49.853	49.853	46.585	1,585
2022-08-12	51.000	51.120	51.000	51.120	47.769	157,475
2022-08-11	50.500	50.930	49.885	50.652	47.331	36,688
2022-08-10	49.470	49.698	49.037	49.037	45.823	26,931
2022-08-09	47.210	47.500	46.800	47.120	44.031	86,368
2022-08-08	48.270	48.439	48.142	48.348	45.179	42,736
2022-08-05	48.769	48.769	47.161	48.040	44.891	30,619
2022-08-04	49.348	49.570	49.299	49.570	46.321	16,983
2022-08-03	48.140	48.830	48.140	48.808	45.609	32,555
2022-08-02	47.708	47.800	47.421	47.800	44.667	31,218
2022-08-01	49.309	49.726	48.490	49.726	46.466	29,695
2022-07-29	49.740	50.100	49.560	49.937	46.664	32,886
2022-07-28	48.530	48.770	48.100	48.770	45.573	15,300
2022-07-27	46.060	47.575	45.980	46.861	43.789	106,320
2022-07-26	47.340	48.610	45.741	45.741	42.743	34,545
2022-07-25	48.100	49.180	48.100	48.405	45.232	22,546
2022-07-22	47.325	48.595	47.325	48.510	45.330	52,357
2022-07-21	47.140	47.790	47.053	47.081	43.995	37,206
2022-07-20	45.460	46.680	45.460	46.408	43.366	63,745
2022-07-19	44.450	45.005	43.004	44.254	41.353	45,627
2022-07-18	43.940	44.113	43.900	44.019	41.134	44,683
2022-07-15	42.580	43.610	42.183	43.389	40.545	14,963
2022-07-14	44.670	45.070	43.070	43.085	40.261	71,034
2022-07-13	44.990	45.130	44.210	44.772	41.837	31,642
2022-07-12	44.250	45.500	44.230	45.407	42.430	15,299
2022-07-11	45.570	45.570	44.634	44.970	42.023	15,909
2022-07-08	44.680	45.385	44.580	44.914	41.970	85,002
2022-07-07	44.510	45.183	44.430	44.782	41.846	67,640
2022-07-06	44.165	44.605	43.840	44.540	41.620	57,730
2022-07-05	41.944	42.813	41.944	42.367	39.590	71,802
2022-07-04	42.665	43.200	42.079	42.079	39.321	14,897
2022-07-01	43.260	43.940	42.999	43.177	40.347	83,154
2022-06-30	43.500	43.500	41.963	42.312	39.539	130,316
2022-06-29	43.640	44.405	43.640	44.056	41.168	27,993
2022-06-28	44.120	44.763	44.030	44.507	41.590	39,387
2022-06-27	45.020	45.020	44.202	44.202	41.304	75,957
2022-06-23	43.219	43.219	42.706	42.706	39.907	33,408
2022-06-22	42.740	43.510	41.360	42.527	39.740	122,543
2022-06-21	44.480	44.769	44.244	44.244	41.344	8,186
2022-06-20	43.890	44.830	43.890	44.135	41.242	36,154
2022-06-17	42.500	43.800	42.500	43.465	40.616	61,775
2022-06-16	42.345	42.585	41.130	41.736	39.001	60,952
2022-06-15	43.075	43.250	42.620	42.959	40.143	51,367
2022-06-14	41.691	42.420	41.686	41.839	39.097	77,762
2022-06-13	42.500	42.595	42.275	42.326	39.552	115,012
2022-06-10	45.390	45.390	43.690	43.777	40.908	37,941
2022-06-09	46.648	46.792	45.480	45.618	42.628	37,016
2022-06-08	48.450	48.880	48.304	48.568	45.384	18,292
2022-06-07	49.220	49.220	48.110	48.474	45.296	91,041

← NewerPage 18 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.