Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.320	25.580	24.789	25.315	24.993	200,585
2025-10-23	26.220	26.630	26.220	26.235	25.901	4,315
2025-10-22	26.000	26.000	25.791	25.840	25.511	28,414
2025-10-21	25.660	25.980	25.600	25.700	25.373	12,767
2025-10-20	25.980	26.320	25.600	26.320	25.985	8,937
2025-10-17	25.980	26.084	25.790	25.840	25.511	20,457
2025-10-16	26.600	26.720	26.280	26.720	26.380	20,205
2025-10-15	26.330	26.960	26.030	26.930	26.587	24,644
2025-10-14	26.160	26.160	25.821	25.821	25.492	13,264
2025-10-13	26.750	26.906	26.400	26.850	26.509	15,958
2025-10-10	28.220	28.260	26.590	26.952	26.608	57,198
2025-10-09	27.760	28.220	27.720	28.032	27.675	3,243
2025-10-08	27.530	28.000	26.820	27.870	27.515	58,170
2025-10-07	25.850	26.980	25.850	26.733	26.392	14,742
2025-10-06	25.700	26.100	25.549	25.845	25.516	12,539
2025-10-03	25.540	25.720	25.280	25.554	25.228	2,678
2025-10-02	26.580	26.580	25.380	26.360	26.024	81,115
2025-10-01	25.420	25.850	25.420	25.850	25.521	6,063
2025-09-30	25.500	25.630	25.310	25.509	25.184	5,203
2025-09-29	25.890	25.890	25.429	25.620	25.294	47,009
2025-09-26	25.180	25.800	25.180	25.637	25.311	20,754
2025-09-25	26.360	26.390	25.620	26.360	26.024	14,500
2025-09-24	27.440	28.037	26.700	27.567	27.216	12,763
2025-09-23	27.520	28.240	27.520	27.820	27.466	22,025
2025-09-22	26.976	26.990	26.950	26.990	26.646	1,992
2025-09-19	27.280	27.560	27.280	27.560	27.209	3,139
2025-09-18	27.010	27.540	26.960	26.960	26.617	36,155
2025-09-17	26.620	27.200	26.620	26.800	26.459	52,588
2025-09-16	27.240	27.300	26.500	26.780	26.439	6,649
2025-09-15	27.240	27.570	26.600	27.291	26.944	8,650
2025-09-12	26.480	26.700	26.460	26.640	26.301	2,010
2025-09-11	26.960	27.060	26.676	26.676	26.337	2,431
2025-09-10	26.550	26.760	26.369	26.654	26.314	5,762
2025-09-09	25.360	26.980	25.360	26.773	26.432	21,574
2025-09-08	24.620	25.300	24.460	24.670	24.356	2,562
2025-09-05	24.380	24.580	24.030	24.548	24.236	7,491
2025-09-04	24.210	24.210	23.910	24.040	23.734	3,289
2025-09-03	24.900	24.900	23.920	24.239	23.930	15,848
2025-09-02	24.400	24.470	24.000	24.070	23.764	14,154
2025-09-01	25.140	25.140	24.860	24.920	24.603	11,180
2025-08-29	25.340	25.480	24.925	24.925	24.607	4,405
2025-08-28	25.660	25.660	25.140	25.378	25.055	24,581
2025-08-27	24.900	25.299	24.900	24.960	24.642	2,243
2025-08-26	25.640	25.640	25.130	25.630	25.304	10,026
2025-08-22	25.260	26.100	25.260	25.300	24.978	14,696
2025-08-21	25.440	25.509	25.220	25.500	25.175	4,723
2025-08-20	25.260	25.430	25.120	25.322	25.000	17,027
2025-08-19	24.820	25.460	24.620	24.620	24.307	14,859
2025-08-18	25.540	25.540	24.702	25.530	25.205	3,372
2025-08-15	25.880	25.880	25.520	25.679	25.352	3,174
2025-08-14	25.920	25.960	25.890	25.890	25.560	675
2025-08-13	25.740	25.990	25.580	25.794	25.466	6,205
2025-08-12	26.600	26.600	26.100	26.360	26.024	11,597
2025-08-11	26.440	26.510	26.140	26.470	26.133	4,244
2025-08-08	27.040	27.040	26.500	26.586	26.248	8,524
2025-08-07	26.170	26.560	26.140	26.348	26.013	3,719
2025-08-06	26.560	26.620	26.350	26.620	26.281	4,184
2025-08-05	26.190	26.240	25.800	25.968	25.637	6,300
2025-08-04	25.920	25.920	25.400	25.776	25.448	6,354
2025-08-01	25.420	25.700	25.360	25.593	25.268	6,847

← NewerPage 5 of 21 · 1,232 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.