Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	51.800	52.850	51.150	51.550	49.636	167,032
2024-08-20	51.000	52.200	50.850	51.800	49.877	177,647
2024-08-19	50.750	51.900	50.650	51.250	49.347	129,831
2024-08-16	52.800	53.450	50.650	51.300	49.395	180,516
2024-08-15	51.800	53.200	51.450	52.900	50.936	337,353
2024-08-14	51.900	51.900	50.400	51.400	49.491	219,389
2024-08-13	51.100	52.000	50.250	50.750	48.866	1,795,879
2024-08-12	50.400	51.650	50.150	50.400	48.529	138,874
2024-08-09	49.500	51.350	49.500	49.900	48.047	404,887
2024-08-08	48.400	49.380	47.900	49.240	47.412	139,453
2024-08-07	46.420	49.460	46.420	48.560	46.757	85,611
2024-08-06	47.320	48.620	46.600	47.280	45.524	139,169
2024-08-05	46.500	47.460	45.580	47.280	45.524	438,367
2024-08-02	49.520	49.520	47.680	48.600	46.795	984,505
2024-08-01	51.000	51.150	49.280	49.520	47.681	79,879
2024-07-31	50.900	51.000	50.400	50.950	49.058	173,230
2024-07-30	51.100	51.350	50.300	50.400	48.529	65,385
2024-07-29	50.450	51.200	49.700	50.200	48.336	106,317
2024-07-26	49.000	50.750	48.740	50.450	48.577	105,315
2024-07-25	51.000	51.000	48.520	49.180	47.354	347,091
2024-07-24	52.900	52.900	51.250	51.650	49.732	100,752
2024-07-23	52.950	52.950	51.600	52.150	50.214	202,223
2024-07-22	52.150	53.000	51.900	52.600	50.647	346,961
2024-07-19	50.200	52.300	50.200	52.000	50.069	500,079
2024-07-18	49.000	50.200	48.400	50.200	48.336	225,197
2024-07-17	48.700	48.920	48.060	48.820	47.007	176,242
2024-07-16	49.000	50.350	47.800	48.700	46.892	414,112
2024-07-15	48.400	49.480	47.920	49.100	47.277	1,909,875
2024-07-12	44.400	49.260	44.400	49.040	47.219	658,329
2024-07-11	43.000	44.640	43.000	44.400	42.751	2,232,456
2024-07-10	43.560	44.180	43.320	43.620	42.000	170,027
2024-07-09	44.380	44.820	43.600	43.600	41.981	385,210
2024-07-08	42.120	44.280	42.040	44.240	42.597	697,723
2024-07-05	41.000	42.320	40.980	42.120	40.556	152,157
2024-07-04	41.980	41.980	40.340	40.860	39.343	139,790
2024-07-03	40.260	41.300	39.840	40.680	39.170	153,183
2024-07-02	40.960	41.080	40.080	40.120	38.630	291,230
2024-07-01	40.980	41.360	40.520	40.960	39.439	83,080
2024-06-28	40.600	41.160	40.380	40.560	39.054	108,306
2024-06-27	40.860	40.860	40.080	40.220	38.727	235,632
2024-06-26	42.060	42.080	40.460	40.580	39.073	743,047
2024-06-25	42.500	43.160	41.760	42.080	40.518	136,890
2024-06-24	44.160	44.840	42.100	42.200	40.633	473,711
2024-06-20	42.980	44.460	42.820	44.000	42.366	601,634
2024-06-19	42.940	43.020	42.300	42.680	41.095	317,358
2024-06-18	43.000	43.500	42.360	42.940	41.346	377,150
2024-06-17	43.020	43.840	42.500	43.000	41.403	737,480
2024-06-14	42.580	43.200	41.380	43.000	41.403	511,014
2024-06-13	43.500	44.200	42.540	42.680	41.095	385,645
2024-06-12	42.540	44.000	42.120	43.840	42.212	488,639
2024-06-11	41.980	42.780	41.940	42.540	40.960	253,725
2024-06-10	41.620	42.340	41.340	41.600	40.055	373,033
2024-06-07	40.380	41.720	40.220	41.680	40.132	397,146
2024-06-05	39.140	40.160	39.060	40.100	38.611	250,778
2024-06-04	37.980	39.400	37.540	39.160	37.706	229,465
2024-06-03	40.040	40.520	37.640	38.000	36.589	484,182
2024-05-31	39.220	40.400	39.200	39.960	38.476	346,141
2024-05-30	39.200	39.940	38.400	39.240	37.783	424,093
2024-05-29	40.980	41.280	39.520	39.640	38.168	351,248
2024-05-28	42.040	43.080	41.120	41.120	39.593	4,346,901

← NewerPage 10 of 21 · 1,260 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
2023-05-08	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.