Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	38.120	38.130	37.720	37.914	37.431	41,410
2026-04-21	38.200	38.260	37.700	38.121	37.636	39,252
2026-04-20	37.920	37.960	37.766	37.832	37.350	61,917
2026-04-17	37.000	38.380	37.000	37.440	36.963	23,398
2026-04-16	35.940	36.920	35.940	36.630	36.163	8,908
2026-04-15	35.600	35.920	35.550	35.683	35.229	56,486
2026-04-14	35.770	36.060	35.440	35.779	35.324	17,988
2026-04-13	34.750	35.370	34.750	35.040	34.594	16,963
2026-04-10	35.420	36.280	34.220	34.869	34.425	117,664
2026-04-09	33.260	33.540	33.180	33.360	32.936	95,280
2026-04-08	32.920	33.740	32.920	33.383	32.958	13,864
2026-04-07	31.880	31.880	31.020	31.393	30.993	2,652
2026-04-02	31.320	31.320	31.020	31.040	30.645	1,490
2026-04-01	31.740	32.320	31.740	32.230	31.820	10,712
2026-03-31	30.860	31.240	30.810	30.931	30.537	41,726
2026-03-30	30.800	31.320	30.560	30.778	30.386	9,902
2026-03-27	30.900	31.360	30.630	30.788	30.395	6,139
2026-03-26	31.400	31.920	31.400	31.551	31.150	8,989
2026-03-25	31.190	31.650	31.100	31.119	30.723	12,484
2026-03-24	30.480	30.860	30.480	30.722	30.331	5,910
2026-03-23	28.680	31.340	28.640	30.494	30.105	46,487
2026-03-20	30.600	30.600	29.360	29.360	28.986	6,247
2026-03-19	31.820	31.820	30.320	30.656	30.266	5,187
2026-03-18	32.320	32.420	32.100	32.198	31.788	13,846
2026-03-17	32.050	32.300	31.920	32.038	31.630	21,100
2026-03-16	31.540	31.900	31.540	31.900	31.494	504
2026-03-13	31.920	32.220	31.920	32.220	31.810	1,196
2026-03-12	32.640	32.760	32.120	32.437	32.024	56,374
2026-03-11	32.840	33.100	32.800	32.855	32.436	13,789
2026-03-10	32.820	33.430	32.580	32.767	32.350	91,202
2026-03-09	31.460	32.190	31.400	32.115	31.706	7,105
2026-03-06	33.220	33.220	31.980	32.882	32.464	25,676
2026-03-05	33.400	34.140	33.400	33.580	33.152	12,390
2026-03-04	32.650	33.380	32.650	32.976	32.556	26,744
2026-03-03	32.940	32.940	32.390	32.522	32.108	27,259
2026-03-02	34.260	34.600	33.930	34.198	33.762	14,923
2026-02-27	35.000	35.291	34.910	35.291	34.841	4,051
2026-02-26	36.020	36.256	36.020	36.126	35.666	8,918
2026-02-25	36.520	36.900	36.520	36.670	36.203	56,294
2026-02-24	35.920	36.880	35.720	36.560	36.095	21,632
2026-02-23	36.180	36.180	35.320	35.750	35.295	13,119
2026-02-20	35.760	36.260	34.640	36.120	35.660	167,155
2026-02-19	35.200	35.900	34.780	35.526	35.073	713,663
2026-02-18	33.480	35.140	33.480	34.627	34.186	45,749
2026-02-17	31.900	33.560	31.900	33.143	32.721	48,228
2026-02-16	31.230	32.100	30.920	31.300	30.901	93,531
2026-02-13	30.640	31.119	30.422	30.540	30.151	90,752
2026-02-12	29.440	31.520	29.080	30.419	30.032	116,697
2026-02-11	26.140	26.140	25.460	25.678	25.351	58,900
2026-02-10	26.560	26.620	26.388	26.409	26.073	30,663
2026-02-09	26.840	26.840	26.160	26.160	25.827	723
2026-02-06	25.720	26.600	25.720	25.988	25.658	140,698
2026-02-05	25.860	25.952	25.450	25.952	25.621	39,950
2026-02-04	25.300	26.300	25.300	25.570	25.245	6,840
2026-02-03	25.320	25.680	25.270	25.433	25.109	5,033
2026-02-02	25.200	25.506	25.000	25.506	25.181	28,804
2026-01-30	25.640	25.856	25.540	25.590	25.264	6,303
2026-01-29	26.020	26.528	25.891	26.528	26.190	2,341
2026-01-28	26.580	27.000	26.580	26.837	26.495	8,935
2026-01-27	26.480	26.760	26.480	26.647	26.308	83,861

← NewerPage 3 of 21 · 1,229 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.