Instalco AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 25.960 | 26.265 | 25.840 | 26.265 | 25.931 | 3,005 |
| 2025-07-30 | 26.740 | 26.860 | 25.760 | 25.840 | 25.511 | 5,762 |
| 2025-07-29 | 26.780 | 26.860 | 26.280 | 26.790 | 26.449 | 3,357 |
| 2025-07-28 | 27.240 | 27.340 | 26.410 | 26.570 | 26.232 | 6,029 |
| 2025-07-25 | 27.370 | 27.510 | 27.060 | 27.170 | 26.824 | 6,516 |
| 2025-07-24 | 27.320 | 27.600 | 27.140 | 27.259 | 26.912 | 9,526 |
| 2025-07-23 | 26.740 | 26.980 | 26.671 | 26.738 | 26.398 | 11,994 |
| 2025-07-22 | 26.280 | 26.400 | 26.147 | 26.238 | 25.904 | 5,280 |
| 2025-07-21 | 26.440 | 26.440 | 25.790 | 26.260 | 25.926 | 3,540 |
| 2025-07-18 | 25.920 | 27.940 | 25.680 | 26.650 | 26.311 | 16,692 |
| 2025-07-17 | 25.980 | 25.980 | 25.400 | 25.577 | 25.251 | 9,191 |
| 2025-07-16 | 25.600 | 25.640 | 25.320 | 25.640 | 25.314 | 1,074 |
| 2025-07-15 | 25.690 | 25.890 | 25.663 | 25.692 | 25.365 | 4,675 |
| 2025-07-14 | 24.640 | 25.100 | 24.580 | 24.700 | 24.386 | 7,877 |
| 2025-07-11 | 25.600 | 25.600 | 24.660 | 24.680 | 24.366 | 10,468 |
| 2025-07-10 | 25.290 | 25.660 | 25.260 | 25.541 | 25.216 | 11,079 |
| 2025-07-09 | 25.280 | 25.480 | 25.270 | 25.270 | 24.948 | 4,672 |
| 2025-07-08 | 24.840 | 25.060 | 24.800 | 24.840 | 24.524 | 2,847 |
| 2025-07-07 | 25.000 | 25.320 | 24.740 | 25.180 | 24.859 | 264,617 |
| 2025-07-04 | 25.160 | 25.320 | 25.080 | 25.100 | 24.780 | 37,013 |
| 2025-07-03 | 25.180 | 25.980 | 25.180 | 25.530 | 25.205 | 3,747 |
| 2025-07-02 | 24.700 | 25.480 | 24.700 | 25.420 | 25.096 | 2,660 |
| 2025-07-01 | 24.140 | 24.720 | 24.020 | 24.720 | 24.405 | 14,129 |
| 2025-06-30 | 24.700 | 25.440 | 24.300 | 24.300 | 23.991 | 14,404 |
| 2025-06-27 | 24.400 | 24.780 | 24.400 | 24.680 | 24.366 | 11,527 |
| 2025-06-26 | 24.150 | 24.300 | 24.150 | 24.300 | 23.991 | 451 |
| 2025-06-25 | 23.890 | 24.600 | 23.860 | 24.600 | 24.287 | 942 |
| 2025-06-24 | 24.280 | 24.280 | 23.771 | 23.771 | 23.468 | 10,354 |
| 2025-06-23 | 22.960 | 23.700 | 22.880 | 23.680 | 23.378 | 32,430 |
| 2025-06-19 | 23.300 | 23.340 | 23.020 | 23.260 | 22.964 | 11,569 |
| 2025-06-18 | 23.800 | 23.800 | 23.480 | 23.500 | 23.201 | 24,264 |
| 2025-06-17 | 23.820 | 24.060 | 23.760 | 24.000 | 23.694 | 32,559 |
| 2025-06-16 | 24.240 | 24.380 | 24.160 | 24.260 | 23.951 | 1,953 |
| 2025-06-13 | 24.300 | 24.460 | 23.990 | 24.120 | 23.813 | 35,239 |
| 2025-06-12 | 24.520 | 24.800 | 24.460 | 24.610 | 24.297 | 4,255 |
| 2025-06-11 | 24.150 | 24.840 | 24.150 | 24.730 | 24.415 | 27,396 |
| 2025-06-10 | 25.250 | 25.250 | 23.590 | 23.810 | 23.507 | 32,349 |
| 2025-06-09 | 26.340 | 26.500 | 24.250 | 25.460 | 25.136 | 33,068 |
| 2025-06-05 | 26.100 | 26.100 | 25.620 | 25.650 | 25.323 | 2,001 |
| 2025-06-04 | 25.580 | 26.540 | 25.580 | 26.140 | 25.807 | 2,879 |
| 2025-06-03 | 24.310 | 24.850 | 24.300 | 24.820 | 24.504 | 10,400 |
| 2025-06-02 | 24.320 | 24.800 | 24.280 | 24.300 | 23.991 | 1,736 |
| 2025-05-30 | 24.700 | 24.740 | 24.300 | 24.420 | 24.109 | 18,055 |
| 2025-05-28 | 25.170 | 25.290 | 24.810 | 24.810 | 24.494 | 27,881 |
| 2025-05-27 | 25.520 | 25.690 | 25.100 | 25.110 | 24.790 | 10,805 |
| 2025-05-23 | 25.740 | 25.840 | 24.990 | 24.990 | 24.672 | 5,105 |
| 2025-05-22 | 25.900 | 25.900 | 25.380 | 25.500 | 25.175 | 19,982 |
| 2025-05-21 | 25.980 | 26.640 | 25.800 | 26.240 | 25.906 | 12,510 |
| 2025-05-20 | 25.640 | 26.340 | 25.180 | 26.300 | 25.965 | 5,742 |
| 2025-05-19 | 25.920 | 25.920 | 25.500 | 25.650 | 25.323 | 1,304 |
| 2025-05-16 | 26.320 | 26.580 | 26.320 | 26.400 | 26.064 | 5,841 |
| 2025-05-15 | 26.740 | 26.740 | 26.180 | 26.200 | 25.866 | 59,969 |
| 2025-05-14 | 28.280 | 28.280 | 27.680 | 27.680 | 27.328 | 965 |
| 2025-05-13 | 28.220 | 28.520 | 28.220 | 28.520 | 28.157 | 5,680 |
| 2025-05-12 | 28.000 | 28.220 | 28.000 | 28.220 | 27.861 | 711 |
| 2025-05-09 | 28.020 | 28.020 | 27.860 | 27.920 | 27.564 | 1,508 |
| 2025-05-08 | 27.400 | 27.760 | 27.400 | 27.640 | 27.288 | 384 |
| 2025-05-07 | 27.100 | 27.680 | 27.100 | 27.620 | 27.268 | 12,048 |
| 2025-05-06 | 27.200 | 27.900 | 27.200 | 27.820 | 26.794 | 356 |
| 2025-05-02 | 26.820 | 29.140 | 26.820 | 29.140 | 28.066 | 13,664 |
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.