Instalco AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	32.400	32.800	32.320	32.640	31.437	5,705
2024-10-31	32.580	32.620	32.100	32.500	31.302	2,084,132
2024-10-30	33.100	33.100	32.640	32.823	31.613	4,264
2024-10-29	32.800	33.640	32.580	33.114	31.893	1,334,648
2024-10-28	34.920	34.920	33.580	34.020	32.766	14,857
2024-10-25	33.600	34.640	32.900	34.580	33.305	12,871
2024-10-24	37.200	38.700	37.200	37.860	36.464	7,130
2024-10-23	37.520	37.544	37.160	37.400	36.022	7,107
2024-10-22	37.840	38.460	37.720	37.914	36.516	24,781
2024-10-21	39.700	39.700	38.920	39.040	37.601	393
2024-10-18	39.520	39.780	39.340	39.340	37.890	2,220
2024-10-17	38.440	39.440	38.280	39.135	37.692	30,867
2024-10-16	38.600	38.840	38.220	38.220	36.811	3,629
2024-10-15	39.040	39.198	38.740	39.198	37.753	5,524
2024-10-14	39.000	39.000	37.940	38.141	36.735	1,986,285
2024-10-11	38.460	38.560	37.720	37.975	36.575	4,940
2024-10-10	38.680	39.180	38.280	39.180	37.736	1,840
2024-10-09	39.500	39.540	39.160	39.490	38.034	4,731
2024-10-08	39.570	39.581	39.160	39.581	38.122	1,619
2024-10-07	39.920	40.380	39.700	39.862	38.392	3,138
2024-10-04	41.080	41.220	40.860	40.996	39.484	2,732
2024-10-03	39.780	41.040	39.780	40.815	39.310	5,568
2024-10-02	41.820	41.820	39.840	41.433	39.905	20,750
2024-10-01	42.080	42.160	41.460	41.541	40.009	8,821
2024-09-30	42.860	42.960	41.280	41.280	39.758	4,447
2024-09-27	44.000	44.181	43.460	44.181	42.552	12,923
2024-09-26	44.800	45.760	44.080	44.888	43.234	14,440
2024-09-25	44.600	44.820	44.480	44.620	42.975	1,997
2024-09-24	43.320	43.343	42.820	43.343	41.745	2,236
2024-09-23	42.960	44.760	42.960	43.679	42.069	3,519
2024-09-20	44.680	44.680	43.300	43.472	41.869	1,658
2024-09-19	45.060	45.390	45.060	45.390	43.716	318
2024-09-18	44.560	45.060	44.560	45.020	43.360	1,242
2024-09-17	45.940	46.000	44.800	45.221	43.554	6,236
2024-09-16	46.000	46.300	46.000	46.120	44.420	1,823
2024-09-13	46.100	46.400	45.700	45.953	44.259	3,431
2024-09-12	45.660	46.003	45.660	46.003	44.307	1,086
2024-09-11	45.480	45.607	45.140	45.607	43.926	711
2024-09-10	45.780	45.780	45.212	45.309	43.639	12,163
2024-09-09	44.820	45.140	44.440	44.900	43.245	3,864
2024-09-06	43.600	44.700	43.540	44.600	42.956	2,064
2024-09-05	43.280	43.509	42.580	42.650	41.078	2,897
2024-09-04	43.400	43.880	43.340	43.880	42.262	2,894
2024-09-03	44.500	44.780	43.780	43.820	42.205	3,980
2024-09-02	45.040	45.120	44.640	44.999	43.340	11,991
2024-08-30	46.260	46.260	45.480	45.620	43.938	56,219
2024-08-29	45.480	46.140	45.160	45.900	44.208	2,031,762
2024-08-28	45.940	46.360	45.640	45.640	43.957	953
2024-08-27	45.800	46.080	45.460	45.728	44.042	10,720
2024-08-23	48.760	48.773	47.600	48.773	46.975	1,944
2024-08-22	46.860	49.500	46.120	48.777	46.979	24,252
2024-08-21	52.300	52.900	51.400	51.400	49.505	1,003
2024-08-20	51.850	52.100	51.600	51.700	49.794	1,826
2024-08-19	51.350	51.350	51.200	51.200	49.312	3,997
2024-08-16	51.850	51.850	50.700	51.300	49.409	2,392
2024-08-15	52.200	52.250	52.100	52.100	50.179	18
2024-08-14	50.500	51.600	50.500	51.250	49.361	739
2024-08-13	51.850	51.850	50.500	50.531	48.668	12,013
2024-08-12	51.450	51.450	50.600	50.750	48.879	683
2024-08-09	50.300	51.300	49.940	49.960	48.118	3,182

← NewerPage 9 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.