Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	72.621	73.167	71.800	72.586	67.047	108,786
2022-03-02	73.250	73.250	72.350	72.625	67.083	331,245
2022-03-01	72.000	73.708	72.000	73.708	68.084	233,259
2022-02-28	69.600	72.000	69.100	71.202	65.769	89,610
2022-02-25	64.364	69.100	64.364	68.700	63.458	119,311
2022-02-24	64.250	64.874	63.186	64.008	59.124	280,215
2022-02-23	66.900	67.950	66.100	66.650	61.564	244,063
2022-02-22	60.000	65.701	60.000	62.061	57.325	370,342
2022-02-21	61.981	62.950	61.895	62.300	57.546	199,347
2022-02-18	62.200	62.702	62.172	62.702	57.918	626,306
2022-02-17	65.250	66.450	61.950	62.856	58.060	506,840
2022-02-16	62.450	63.793	62.450	63.793	58.925	72,234
2022-02-15	58.450	61.500	58.450	61.300	56.622	109,763
2022-02-14	59.750	60.100	58.400	58.614	54.141	164,874
2022-02-11	61.350	62.254	61.350	62.254	57.504	35,972
2022-02-10	63.700	63.904	63.336	63.735	58.871	112,232
2022-02-09	64.205	64.205	63.780	63.951	59.071	103,078
2022-02-08	61.705	62.100	61.385	62.100	57.361	45,102
2022-02-07	62.819	62.819	61.566	62.202	57.456	94,964
2022-02-04	63.962	64.386	63.099	64.386	59.473	79,954
2022-02-03	66.038	67.713	65.770	66.135	61.089	56,485
2022-02-02	69.950	69.950	68.415	68.549	63.318	35,107
2022-02-01	67.950	68.944	67.950	68.944	63.683	649
2022-01-31	67.725	68.097	67.319	67.520	62.368	41,349
2022-01-26	282.01	282.01	282.01	282.01	52.099	0
2022-01-25	313.20	317.53	311.97	313.60	57.934	62,175
2022-01-24	316.80	328.00	314.58	321.32	59.360	64,215
2022-01-21	332.20	332.20	327.40	330.80	61.112	84,310
2022-01-20	332.20	336.00	331.16	336.00	62.072	72,965
2022-01-19	332.60	337.40	331.60	333.51	61.612	44,020
2022-01-18	336.40	336.40	326.20	327.67	60.533	72,060
2022-01-17	337.00	344.40	337.00	339.14	62.652	36,915
2022-01-14	351.60	352.00	348.06	348.06	64.301	32,670
2022-01-13	367.60	369.00	359.20	365.14	67.455	14,095
2022-01-12	378.80	378.80	370.00	371.76	68.679	15,565
2022-01-11	385.20	385.20	364.84	364.84	67.400	89,665
2022-01-10	387.76	387.76	384.15	384.15	70.967	15,845
2022-01-07	424.40	425.80	410.18	410.20	75.780	51,210
2022-01-05	438.00	443.00	437.44	443.00	81.839	11,155
2022-01-04	443.20	443.20	434.20	442.49	81.745	23,705
2021-12-30	430.40	436.01	430.40	434.40	80.251	8,605
2021-12-29	428.37	432.00	428.37	432.00	79.807	26,950
2021-12-23	407.40	407.60	406.00	407.00	75.189	66,640
2021-12-22	405.80	408.00	402.15	406.40	75.078	31,695
2021-12-21	397.23	398.62	396.60	396.90	73.324	21,775
2021-12-20	395.11	397.70	393.60	393.60	72.713	28,010
2021-12-17	399.06	402.96	398.26	402.20	74.302	46,040
2021-12-16	400.80	400.80	396.93	398.20	73.564	10,570
2021-12-15	390.22	390.39	386.60	389.50	71.957	23,800
2021-12-14	395.60	396.89	385.80	396.30	73.211	79,840
2021-12-13	395.60	402.56	395.60	402.56	74.368	356,000
2021-12-10	393.60	396.60	393.60	395.44	73.053	16,740
2021-12-09	395.60	398.84	393.80	395.11	72.992	9,640
2021-12-08	389.02	392.20	389.02	392.00	72.418	39,200
2021-12-07	387.45	390.53	387.45	390.53	72.145	15,100
2021-12-06	374.50	382.16	374.50	382.16	70.600	20,675
2021-12-03	382.56	393.92	378.25	387.65	71.615	24,820
2021-12-02	394.77	395.43	393.73	394.85	72.944	15,625
2021-12-01	395.25	400.20	394.38	400.20	73.933	11,980
2021-11-30	394.00	403.23	394.00	394.73	72.921	88,725

← NewerPage 20 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.