Instalco AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	397.43	403.00	397.43	397.49	73.433	1,960
2021-11-26	394.40	394.40	390.00	394.09	72.805	27,470
2021-11-25	409.13	409.30	403.28	403.28	74.502	15,225
2021-11-24	395.44	400.94	395.44	397.23	73.384	5,770
2021-11-23	399.00	404.86	397.00	403.12	74.472	6,980
2021-11-22	420.20	420.20	413.80	416.26	76.899	7,665
2021-11-19	428.00	428.00	420.00	420.00	77.590	18,815
2021-11-18	425.00	432.37	425.00	432.37	79.876	399,225
2021-11-17	428.20	428.20	423.80	424.00	78.329	19,565
2021-11-16	417.65	417.65	416.74	417.04	77.044	5,220
2021-11-15	427.40	427.40	422.40	422.40	78.034	18,175
2021-11-12	417.40	427.96	417.40	427.44	78.965	7,475
2021-11-11	421.26	424.22	411.80	416.64	76.970	40,930
2021-11-10	421.00	421.60	411.59	411.59	76.037	2,075
2021-11-09	419.20	430.00	407.60	415.09	76.684	1,641,915
2021-11-08	462.61	464.80	462.61	462.80	85.496	3,825
2021-11-05	467.52	467.52	467.47	467.47	86.359	12,235
2021-11-04	466.80	466.80	466.13	466.74	86.226	4,220
2021-11-03	467.80	467.80	463.27	464.66	85.841	3,365
2021-11-02	461.00	461.00	456.05	458.37	84.679	1,445
2021-11-01	460.40	461.16	460.40	461.16	85.195	1,645
2021-10-29	455.00	462.60	455.00	458.33	84.671	4,800
2021-10-27	447.14	448.01	445.66	448.01	82.764	1,580
2021-10-26	450.20	450.20	442.20	443.56	81.942	925
2021-10-25	446.18	447.00	446.18	447.00	82.578	720
2021-10-22	450.60	456.60	450.60	456.60	84.352	11,780
2021-10-21	448.40	448.40	446.16	446.16	82.422	2,115
2021-10-20	439.61	440.96	439.61	440.96	81.462	1,045
2021-10-19	444.20	444.20	437.01	438.36	80.981	12,360
2021-10-18	436.20	440.80	436.20	436.96	80.723	1,700
2021-10-15	427.40	429.00	423.30	427.23	78.927	12,180
2021-10-14	424.40	426.18	422.00	422.05	77.968	9,760

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.