Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	51.660	51.660	49.410	49.918	46.646	94,899
2022-05-31	51.740	52.450	51.020	52.070	48.657	20,191
2022-05-30	52.700	52.830	51.820	52.303	48.875	43,200
2022-05-27	49.050	51.980	48.730	49.629	46.376	86,762
2022-05-25	48.758	49.013	48.758	49.013	45.800	14,050
2022-05-24	49.110	49.110	48.240	48.346	45.177	38,488
2022-05-23	49.620	49.620	48.936	48.936	45.728	57,471
2022-05-20	49.910	50.640	49.323	50.400	47.096	16,462
2022-05-19	49.200	49.860	48.790	49.346	46.111	180,447
2022-05-18	50.615	51.788	50.615	51.200	47.844	52,122
2022-05-17	50.240	52.360	50.240	50.428	47.122	33,164
2022-05-16	49.540	50.400	48.930	49.483	46.240	66,563
2022-05-13	48.040	49.286	47.424	47.986	44.840	140,671
2022-05-12	49.540	49.800	47.330	48.361	45.191	128,285
2022-05-11	49.220	51.680	48.845	50.456	47.149	479,490
2022-05-10	50.440	51.400	49.180	49.180	45.956	340,863
2022-05-09	52.600	52.600	50.540	51.122	47.771	289,160
2022-05-06	55.460	56.640	52.800	54.081	50.537	147,849
2022-05-05	54.700	58.980	53.380	56.458	52.150	258,630
2022-05-04	55.452	55.970	54.117	54.117	49.987	81,742
2022-05-03	57.740	57.820	55.660	56.834	52.498	126,307
2022-04-29	58.900	61.100	58.840	60.646	56.019	115,504
2022-04-28	58.320	59.240	57.800	58.451	53.991	123,041
2022-04-27	57.720	59.060	56.840	58.009	53.583	106,908
2022-04-26	61.000	61.000	57.940	59.942	55.368	49,507
2022-04-25	60.246	61.120	60.120	60.513	55.895	60,031
2022-04-22	62.240	62.490	61.824	62.312	57.557	100,498
2022-04-21	61.810	63.488	61.787	63.488	58.643	169,620
2022-04-20	59.080	61.350	59.080	60.787	56.148	105,364
2022-04-19	58.260	59.140	57.718	59.076	54.568	48,572
2022-04-14	58.720	59.900	58.190	59.334	54.806	109,138
2022-04-13	57.780	59.110	57.780	59.062	54.555	78,951
2022-04-12	56.800	59.970	56.800	58.830	54.341	113,001
2022-04-11	56.320	57.880	56.220	56.463	52.154	207,290
2022-04-08	55.870	58.390	55.831	56.400	52.096	157,491
2022-04-07	67.254	67.254	58.540	58.587	54.117	436,373
2022-04-06	72.000	72.000	66.940	66.960	61.851	64,248
2022-04-05	72.810	73.515	71.670	71.670	66.201	149,210
2022-04-04	72.380	72.528	72.000	72.057	66.558	44,630
2022-04-01	71.021	72.300	69.893	69.893	64.560	60,261
2022-03-31	72.060	72.100	70.840	70.840	65.435	92,976
2022-03-30	72.980	72.980	71.290	71.751	66.276	53,462
2022-03-29	71.920	72.896	71.920	72.716	67.168	33,897
2022-03-28	70.920	71.210	70.783	70.889	65.480	51,086
2022-03-25	72.260	72.260	70.059	71.117	65.691	60,648
2022-03-24	70.260	70.715	69.200	70.113	64.763	33,795
2022-03-23	71.640	74.780	71.051	71.051	65.630	85,058
2022-03-22	73.440	74.000	72.873	73.695	68.072	48,437
2022-03-21	73.700	74.660	72.880	72.971	67.403	82,900
2022-03-18	73.660	74.660	72.800	73.630	68.012	73,633
2022-03-17	74.780	74.780	73.360	73.449	67.844	42,100
2022-03-16	70.120	73.260	70.120	70.127	64.776	85,249
2022-03-15	68.840	69.800	68.429	68.660	63.421	143,141
2022-03-14	69.000	70.411	68.101	69.974	64.635	131,774
2022-03-11	68.300	69.240	67.420	68.127	62.929	130,820
2022-03-10	68.057	68.960	67.459	68.960	63.698	70,457
2022-03-09	67.760	68.940	67.760	68.940	63.680	152,895
2022-03-08	68.720	70.740	67.775	68.214	63.009	61,232
2022-03-07	68.120	69.328	68.120	69.219	63.937	79,372
2022-03-04	71.150	71.817	70.900	70.900	65.490	123,507

← NewerPage 19 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.