Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	24.550	26.880	23.680	26.480	25.504	3,869
2025-04-29	27.520	27.520	24.180	24.180	23.289	5,671
2025-04-28	31.580	31.580	31.580	31.580	30.416	47
2025-04-25	31.400	31.730	31.400	31.730	30.560	1,796
2025-04-24	30.160	31.660	29.820	30.100	28.990	2,159,859
2025-04-23	30.820	30.820	30.080	30.080	28.971	5,880
2025-04-22	29.800	30.700	29.800	30.560	29.433	727
2025-04-17	29.680	29.680	29.600	29.600	28.509	944
2025-04-16	29.800	29.800	29.580	29.740	28.644	1,320
2025-04-15	29.860	30.040	29.860	30.040	28.933	2,335
2025-04-14	29.320	30.080	29.320	30.080	28.971	4,573
2025-04-11	27.960	28.420	27.580	28.420	27.372	9,825
2025-04-10	29.020	29.220	28.220	28.320	27.276	3,163
2025-04-09	27.260	27.320	26.340	26.950	25.957	26,083
2025-04-08	28.140	28.140	27.440	28.040	27.006	16,539
2025-04-07	27.360	28.120	26.820	28.120	27.083	86,123
2025-04-04	29.580	29.600	28.770	28.770	27.709	675
2025-04-03	31.710	31.710	30.860	30.860	29.722	5,534
2025-04-02	31.050	31.640	30.920	31.640	30.474	22,305
2025-04-01	30.840	31.920	30.840	31.760	30.589	11,267
2025-03-31	30.960	31.000	30.600	30.760	29.626	8,506
2025-03-28	31.580	31.580	31.140	31.360	30.204	1,666
2025-03-27	31.475	31.600	30.808	31.466	30.306	545,809
2025-03-26	32.192	32.300	31.860	32.012	30.832	388,637
2025-03-25	31.600	32.160	31.600	32.147	30.962	104,580
2025-03-24	31.840	31.840	30.800	31.343	30.187	202,406
2025-03-21	32.180	32.180	32.180	32.180	30.994	362
2025-03-20	34.240	34.240	33.440	33.580	32.342	1,724
2025-03-19	33.860	34.260	33.780	34.060	32.804	8,004
2025-03-18	34.860	34.860	34.440	34.440	33.170	1,495
2025-03-17	33.890	34.260	33.850	34.260	32.997	3,184
2025-03-14	33.960	34.120	33.760	34.020	32.766	6,745
2025-03-13	32.320	32.920	32.320	32.660	31.456	1,961
2025-03-12	31.640	31.640	31.140	31.140	29.992	175
2025-03-11	34.340	34.580	33.400	33.520	32.284	17,515
2025-03-10	35.580	35.580	34.040	34.340	33.074	8,721
2025-03-07	35.360	35.480	34.680	35.340	34.037	30,189
2025-03-06	34.560	35.700	34.560	35.400	34.095	19,891
2025-03-05	34.280	34.380	34.040	34.300	33.036	13,889
2025-03-04	33.720	33.800	32.740	32.780	31.572	14,422
2025-03-03	33.880	34.340	33.840	34.020	32.766	8,218
2025-02-28	34.480	34.880	33.780	33.780	32.535	13,034
2025-02-27	34.560	34.700	34.360	34.580	33.305	8,803
2025-02-26	34.600	34.640	34.020	34.640	33.363	1,871
2025-02-25	34.060	34.300	33.980	34.300	33.036	8,224
2025-02-24	33.080	33.740	32.960	33.140	31.918	16,099
2025-02-21	33.660	33.660	32.980	33.100	31.880	2,048
2025-02-20	33.160	33.540	33.160	33.500	32.265	9,473
2025-02-19	34.180	34.200	32.780	33.420	32.188	7,297
2025-02-18	35.100	35.120	34.360	34.360	33.093	9,785
2025-02-17	35.120	35.420	34.780	35.020	33.729	2,248
2025-02-14	37.100	37.807	36.800	37.760	36.368	42,709
2025-02-13	35.100	36.640	35.100	36.306	34.968	72,239
2025-02-12	31.800	33.240	31.800	33.100	31.880	14,636
2025-02-11	33.680	33.680	31.200	31.461	30.301	482,261
2025-02-10	33.240	33.240	33.020	33.100	31.880	3,091
2025-02-07	32.620	33.080	32.620	32.640	31.437	12,227
2025-02-06	31.260	31.580	31.260	31.580	30.416	793
2025-02-05	30.760	31.880	30.760	31.760	30.589	5,644
2025-02-04	31.180	31.460	31.180	31.260	30.108	2,000

← NewerPage 7 of 21 · 1,228 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.