Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	30.460	31.340	30.460	31.340	30.185	3,216
2025-01-31	31.620	31.780	31.380	31.720	30.551	5,973
2025-01-30	31.040	31.880	31.040	31.420	30.262	1,923
2025-01-29	31.560	31.560	30.940	30.940	29.799	2,029
2025-01-28	29.680	31.390	29.680	31.390	30.233	4,898
2025-01-27	29.240	29.700	29.240	29.640	28.547	5,572
2025-01-24	30.100	30.160	29.400	29.420	28.335	5,934
2025-01-23	29.640	30.000	29.420	29.740	28.644	12,128
2025-01-22	30.320	30.640	29.940	30.140	29.029	5,730
2025-01-21	29.940	30.300	29.820	30.200	29.087	4,537
2025-01-20	30.900	30.980	29.980	29.980	28.875	3,654
2025-01-17	32.240	32.270	31.200	32.093	30.910	3,790
2025-01-16	32.000	32.120	31.920	32.090	30.907	2,311
2025-01-15	31.640	32.120	31.620	31.980	30.801	7,485
2025-01-14	31.360	31.800	31.120	31.462	30.302	41,773
2025-01-13	30.700	31.100	30.340	30.940	29.799	32,184
2025-01-10	30.200	31.620	30.200	30.314	29.196	20,675
2025-01-09	30.600	30.600	29.960	30.200	29.087	7,428
2025-01-08	31.920	31.940	31.000	31.110	29.963	15,087
2025-01-07	33.200	33.500	31.820	31.820	30.647	2,025
2025-01-03	33.060	33.060	32.480	33.052	31.833	5,174
2025-01-02	33.260	33.280	32.920	33.280	32.053	2,583
2024-12-30	33.020	33.020	32.500	32.960	31.745	7,296
2024-12-27	33.000	33.180	32.620	32.720	31.514	3,540
2024-12-23	31.980	32.514	31.980	32.220	31.032	11,632
2024-12-20	32.260	32.260	31.680	31.680	30.512	1,956
2024-12-19	31.900	32.360	31.680	32.120	30.936	6,971
2024-12-18	33.120	33.860	32.220	32.440	31.244	10,402
2024-12-17	35.000	35.400	33.500	34.420	33.151	22,307
2024-12-16	34.600	35.020	33.880	34.377	33.110	7,552
2024-12-13	34.600	34.980	34.440	34.440	33.170	12,783
2024-12-12	34.980	34.980	34.300	34.340	33.074	8,221
2024-12-11	33.800	34.580	33.340	33.820	32.573	21,901
2024-12-10	33.640	34.180	33.640	34.100	32.843	14,467
2024-12-09	33.340	34.200	33.340	33.800	32.554	4,077
2024-12-06	32.680	33.180	32.680	32.800	31.591	8,934
2024-12-05	32.020	32.740	32.000	32.340	31.148	19,122
2024-12-04	31.520	31.760	31.340	31.760	30.589	3,847
2024-12-03	30.920	31.340	30.920	31.340	30.185	2,532
2024-12-02	30.820	31.240	30.600	31.120	29.973	17,778
2024-11-29	30.620	30.760	30.480	30.660	29.530	3,417
2024-11-28	30.800	30.800	30.060	30.380	29.260	2,340
2024-11-27	31.320	31.320	30.420	30.520	29.395	377,533
2024-11-26	31.140	31.260	31.035	31.035	29.891	1,110
2024-11-25	30.940	31.451	30.580	31.451	30.292	693,224
2024-11-22	29.820	30.600	29.820	30.540	29.414	854
2024-11-21	29.620	30.220	29.620	30.220	29.106	3,365
2024-11-20	30.400	30.400	29.700	29.880	28.778	4,552
2024-11-19	29.180	30.340	29.000	30.260	29.144	7,408
2024-11-18	29.220	29.220	28.720	28.720	27.661	3,478
2024-11-15	29.900	30.080	29.200	29.380	28.297	4,480
2024-11-14	30.040	30.260	30.040	30.100	28.990	7,309
2024-11-13	30.140	30.200	29.720	30.040	28.933	28,372
2024-11-12	30.620	30.920	30.180	30.920	29.780	21,364
2024-11-11	31.180	31.860	31.180	31.860	30.685	978
2024-11-08	31.220	31.220	30.920	30.980	29.838	1,852
2024-11-07	31.600	31.600	31.300	31.400	30.243	1,406
2024-11-06	31.940	31.940	31.400	31.400	30.242	2,122
2024-11-05	32.200	32.362	31.520	31.660	30.493	7,627
2024-11-04	32.400	32.780	32.380	32.660	31.456	10,851

← NewerPage 8 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.