Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.140	39.304	39.040	39.304	39.304	367
2026-07-22	39.820	39.960	39.460	39.540	39.540	12,779
2026-07-21	40.220	40.340	38.960	40.320	40.320	38,025
2026-07-20	40.180	41.940	40.180	40.973	40.973	28,342
2026-07-17	38.800	41.860	38.800	41.371	41.371	69,411
2026-07-16	39.090	39.090	39.000	39.000	39.000	5,611
2026-07-15	38.870	39.000	38.680	38.870	38.870	38,433
2026-07-14	37.570	38.740	37.570	38.600	38.600	72,407
2026-07-13	36.550	37.480	36.450	37.084	37.084	22,164
2026-07-10	36.040	36.620	36.040	36.440	36.440	11,151
2026-07-08	35.600	35.655	35.500	35.655	35.655	6,013
2026-07-07	36.960	36.960	36.380	36.663	36.663	15,232
2026-07-06	37.720	37.720	37.040	37.179	37.179	6,691
2026-07-03	37.940	38.150	37.549	37.549	37.549	15,971
2026-07-02	37.130	37.950	37.000	37.565	37.565	40,427
2026-07-01	38.300	38.380	37.000	37.226	37.226	848,990
2026-06-30	38.820	38.820	37.180	38.172	38.172	36,008
2026-06-29	41.300	41.300	40.600	40.600	40.600	88
2026-06-26	41.180	41.620	40.900	41.515	41.515	22,010
2026-06-25	40.760	41.432	40.760	41.432	41.432	15,235
2026-06-24	40.020	40.880	40.020	40.880	40.880	703,038
2026-06-23	40.020	40.460	39.440	40.084	40.084	107,939
2026-06-22	40.540	40.960	40.400	40.572	40.572	36,892
2026-06-18	40.740	40.920	40.340	40.555	40.555	29,210
2026-06-17	41.080	41.300	40.560	41.009	41.009	25,355
2026-06-16	40.980	41.760	40.980	41.204	41.204	19,766
2026-06-15	41.340	41.340	40.800	41.024	41.024	14,968
2026-06-12	40.540	41.040	40.260	40.475	40.475	35,456
2026-06-11	39.310	39.770	39.040	39.360	39.360	101,151
2026-06-10	39.450	39.730	38.390	38.959	38.959	36,841
2026-06-09	38.820	40.020	38.820	39.191	39.191	67,853
2026-06-08	36.540	37.580	36.520	37.049	37.049	25,477
2026-06-05	37.610	37.610	36.860	37.467	37.467	44,278
2026-06-04	37.840	37.840	37.320	37.520	37.520	16,175
2026-06-03	37.720	37.880	37.520	37.831	37.831	3,569
2026-06-02	37.100	38.360	37.100	37.480	37.480	9,347
2026-06-01	37.960	37.960	36.400	37.130	37.130	40,215
2026-05-29	38.360	38.700	38.140	38.266	38.266	52,296
2026-05-28	38.380	38.380	37.790	38.078	38.078	10,588
2026-05-27	39.240	39.400	38.100	38.571	38.571	78,990
2026-05-26	39.400	39.620	39.140	39.200	39.200	8,790
2026-05-22	38.240	39.060	38.200	38.646	38.646	16,287
2026-05-21	38.000	38.180	37.960	38.109	38.109	2,976
2026-05-20	37.300	38.340	37.300	38.280	38.280	82,620
2026-05-19	37.520	37.600	37.437	37.493	37.493	57,657
2026-05-18	37.800	38.340	37.540	37.786	37.786	21,985
2026-05-15	38.580	38.700	38.240	38.422	38.422	37,153
2026-05-13	39.100	39.100	38.440	38.684	38.684	6,917
2026-05-12	39.130	39.250	38.180	38.180	38.180	56,688
2026-05-11	38.880	39.900	38.860	39.065	39.065	29,547
2026-05-08	38.760	38.820	38.593	38.702	38.702	37,883
2026-05-07	39.260	39.400	38.840	39.042	39.042	39,125
2026-05-06	39.230	39.340	38.980	38.980	38.980	17,301
2026-05-05	39.130	39.420	39.090	39.263	38.763	71,917
2026-04-30	37.660	38.220	37.340	37.505	37.027	91,416
2026-04-29	37.470	37.800	36.040	36.992	36.521	96,072
2026-04-28	35.660	35.660	33.860	34.600	34.160	19,357
2026-04-27	36.060	36.120	35.670	35.996	35.538	17,418
2026-04-24	36.160	36.644	35.920	36.419	35.955	115,166
2026-04-23	37.640	37.640	36.780	37.359	36.883	169,956

← NewerPage 2 of 5 · 245 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.