Instalco AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 26.480 | 26.480 | 26.327 | 26.327 | 25.992 | 10,520 |
| 2026-01-23 | 26.420 | 26.420 | 26.100 | 26.157 | 25.824 | 10,389 |
| 2026-01-22 | 25.920 | 26.320 | 25.900 | 26.242 | 25.908 | 25,791 |
| 2026-01-21 | 25.000 | 25.070 | 24.717 | 24.717 | 24.403 | 2,139 |
| 2026-01-20 | 24.810 | 25.280 | 24.810 | 25.188 | 24.867 | 39,600 |
| 2026-01-19 | 25.820 | 25.820 | 25.260 | 25.635 | 25.309 | 28,453 |
| 2026-01-16 | 26.900 | 26.916 | 26.540 | 26.884 | 26.542 | 18,674 |
| 2026-01-15 | 26.820 | 27.060 | 26.820 | 26.960 | 26.617 | 6,266 |
| 2026-01-14 | 26.160 | 26.420 | 26.160 | 26.234 | 25.900 | 2,955 |
| 2026-01-13 | 25.860 | 26.220 | 25.860 | 26.122 | 25.789 | 149,328 |
| 2026-01-12 | 27.000 | 27.190 | 26.200 | 26.574 | 26.235 | 4,428 |
| 2026-01-09 | 27.060 | 27.060 | 26.946 | 26.946 | 26.603 | 6,145 |
| 2026-01-08 | 26.740 | 26.900 | 26.710 | 26.718 | 26.378 | 20,240 |
| 2026-01-07 | 25.080 | 26.720 | 25.080 | 25.980 | 25.649 | 74,972 |
| 2026-01-05 | 25.900 | 25.900 | 25.615 | 25.615 | 25.289 | 61,791 |
| 2026-01-02 | 25.800 | 25.890 | 25.740 | 25.743 | 25.415 | 20,872 |
| 2025-12-30 | 25.800 | 25.880 | 25.780 | 25.842 | 25.513 | 13,476 |
| 2025-12-29 | 25.980 | 25.980 | 25.740 | 25.889 | 25.560 | 2,066 |
| 2025-12-23 | 25.100 | 25.500 | 25.100 | 25.399 | 25.076 | 3,500 |
| 2025-12-22 | 25.300 | 25.540 | 25.240 | 25.514 | 25.189 | 11,857 |
| 2025-12-19 | 25.020 | 25.020 | 24.789 | 24.789 | 24.473 | 1,835 |
| 2025-12-18 | 24.160 | 24.420 | 24.020 | 24.250 | 23.941 | 9,076 |
| 2025-12-17 | 24.540 | 24.740 | 24.320 | 24.482 | 24.170 | 370,890 |
| 2025-12-16 | 25.270 | 25.270 | 24.440 | 24.950 | 24.632 | 31,572 |
| 2025-12-15 | 25.100 | 25.260 | 25.040 | 25.160 | 24.840 | 12,242 |
| 2025-12-12 | 24.960 | 25.240 | 24.960 | 25.118 | 24.798 | 6,531 |
| 2025-12-11 | 24.630 | 24.750 | 24.520 | 24.640 | 24.326 | 3,570 |
| 2025-12-10 | 24.260 | 24.300 | 24.200 | 24.254 | 23.945 | 3,804 |
| 2025-12-09 | 24.250 | 24.600 | 24.250 | 24.319 | 24.009 | 66,638 |
| 2025-12-08 | 24.120 | 24.500 | 24.120 | 24.210 | 23.902 | 9,378 |
| 2025-12-05 | 24.120 | 24.170 | 24.118 | 24.118 | 23.811 | 5,567 |
| 2025-12-04 | 23.700 | 24.080 | 23.700 | 23.996 | 23.691 | 912 |
| 2025-12-03 | 23.320 | 23.660 | 23.220 | 23.318 | 23.021 | 6,668 |
| 2025-12-02 | 22.980 | 23.140 | 22.880 | 23.045 | 22.752 | 10,800 |
| 2025-12-01 | 23.300 | 23.300 | 23.160 | 23.224 | 22.929 | 3,176 |
| 2025-11-28 | 23.250 | 23.380 | 23.230 | 23.340 | 23.043 | 5,812 |
| 2025-11-27 | 23.580 | 23.580 | 23.420 | 23.513 | 23.213 | 3,478 |
| 2025-11-26 | 23.110 | 23.440 | 22.960 | 23.060 | 22.766 | 4,843 |
| 2025-11-25 | 23.130 | 23.150 | 22.860 | 23.111 | 22.817 | 7,611 |
| 2025-11-24 | 23.020 | 23.480 | 22.771 | 23.360 | 23.063 | 20,995 |
| 2025-11-21 | 22.430 | 22.460 | 22.319 | 22.460 | 22.174 | 23,822 |
| 2025-11-20 | 22.180 | 22.560 | 22.180 | 22.499 | 22.213 | 10,842 |
| 2025-11-19 | 21.960 | 22.280 | 21.960 | 22.064 | 21.783 | 7,072 |
| 2025-11-18 | 22.020 | 22.050 | 21.680 | 21.940 | 21.661 | 11,689 |
| 2025-11-17 | 22.600 | 22.600 | 22.475 | 22.475 | 22.188 | 4,147 |
| 2025-11-14 | 22.720 | 22.720 | 22.354 | 22.354 | 22.070 | 8,209 |
| 2025-11-13 | 23.220 | 23.360 | 22.870 | 23.220 | 22.924 | 43,629 |
| 2025-11-12 | 23.080 | 23.100 | 22.980 | 23.058 | 22.764 | 18,203 |
| 2025-11-11 | 22.830 | 23.280 | 22.830 | 23.078 | 22.784 | 323,048 |
| 2025-11-10 | 23.120 | 23.320 | 23.049 | 23.064 | 22.770 | 225,854 |
| 2025-11-07 | 23.240 | 23.240 | 22.520 | 22.843 | 22.552 | 17,959 |
| 2025-11-06 | 23.380 | 23.810 | 23.000 | 23.475 | 23.176 | 65,231 |
| 2025-11-05 | 23.520 | 23.660 | 23.520 | 23.574 | 23.274 | 57,893 |
| 2025-11-04 | 23.900 | 24.020 | 23.620 | 23.841 | 23.537 | 34,942 |
| 2025-11-03 | 24.020 | 24.750 | 24.020 | 24.400 | 24.089 | 66,440 |
| 2025-10-31 | 24.160 | 24.220 | 24.010 | 24.010 | 23.704 | 1,843 |
| 2025-10-30 | 24.920 | 25.030 | 24.760 | 24.936 | 24.619 | 102,306 |
| 2025-10-29 | 24.730 | 24.768 | 24.555 | 24.555 | 24.243 | 24,305 |
| 2025-10-28 | 25.120 | 25.120 | 24.340 | 24.578 | 24.265 | 18,081 |
| 2025-10-27 | 25.540 | 25.540 | 24.880 | 25.146 | 24.826 | 14,534 |
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.