Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	41.840	42.360	41.640	42.020	40.460	583,620
2024-05-24	40.900	41.920	40.100	41.840	40.286	258,816
2024-05-23	40.000	42.200	39.900	41.060	39.535	455,742
2024-05-22	37.540	40.160	37.500	40.000	38.515	1,646,276
2024-05-21	38.520	38.700	37.500	37.660	36.262	391,136
2024-05-20	38.600	39.060	38.260	38.520	37.090	418,713
2024-05-17	38.240	38.900	38.040	38.600	37.167	298,206
2024-05-16	38.700	39.080	38.280	38.420	36.993	456,235
2024-05-15	38.280	39.560	38.120	38.700	37.263	933,094
2024-05-14	38.480	39.140	38.040	38.300	36.878	862,771
2024-05-13	38.440	39.000	37.820	38.440	37.013	804,593
2024-05-10	37.320	38.720	37.100	37.980	36.570	700,882
2024-05-08	36.300	37.760	35.780	36.200	34.856	353,410
2024-05-07	36.500	36.500	35.600	35.940	34.606	284,368
2024-05-06	35.800	36.880	35.720	36.660	34.644	241,683
2024-05-03	38.760	38.900	35.520	35.520	33.567	996,125
2024-05-02	39.500	39.920	38.240	39.120	36.969	431,613
2024-04-30	38.260	39.760	38.260	39.120	36.969	99,906
2024-04-29	38.680	39.600	37.280	39.600	37.422	361,266
2024-04-26	38.300	39.300	38.220	38.680	36.553	243,566
2024-04-25	38.100	39.280	37.320	37.800	35.721	594,171
2024-04-24	37.640	38.300	37.020	38.200	36.099	251,612
2024-04-23	35.980	37.800	35.740	37.620	35.551	223,824
2024-04-22	35.980	36.180	35.080	35.840	33.869	419,570
2024-04-19	35.180	37.060	34.860	35.980	34.001	1,974,719
2024-04-18	35.100	37.000	35.100	36.680	34.663	1,092,258
2024-04-17	38.460	38.880	34.520	35.000	33.075	956,956
2024-04-16	38.320	38.680	37.880	38.500	36.383	251,894
2024-04-15	38.340	39.200	37.020	38.820	36.685	295,561
2024-04-12	40.160	41.100	39.140	39.140	36.988	332,077
2024-04-11	39.300	40.320	38.600	39.580	37.403	286,336
2024-04-10	39.940	39.940	37.760	39.300	37.139	969,448
2024-04-09	43.180	43.180	41.560	41.620	39.331	145,882
2024-04-08	43.080	43.740	42.020	43.240	40.862	222,619
2024-04-05	43.460	44.180	42.880	43.080	40.711	576,835
2024-04-04	42.860	43.980	42.600	43.700	41.297	266,893
2024-04-03	42.480	43.040	40.740	42.900	40.541	309,028
2024-04-02	41.740	43.700	40.400	42.820	40.465	510,769
2024-03-28	43.540	43.540	42.280	42.280	39.955	218,995
2024-03-27	42.680	43.780	41.580	43.560	41.165	330,036
2024-03-26	42.820	43.420	41.860	42.760	40.409	302,079
2024-03-25	42.020	42.740	41.700	42.440	40.106	284,053
2024-03-22	40.900	42.820	40.860	42.440	40.106	312,221
2024-03-21	39.400	41.420	39.380	41.200	38.934	355,856
2024-03-20	38.440	39.100	38.280	39.000	36.855	197,370
2024-03-19	37.620	38.540	37.620	38.540	36.421	158,891
2024-03-18	39.480	39.480	37.540	38.240	36.137	220,468
2024-03-15	39.260	39.700	39.040	39.480	37.309	420,786
2024-03-14	39.080	39.380	38.860	39.260	37.101	251,085
2024-03-13	39.120	39.140	38.840	39.080	36.931	137,583
2024-03-12	38.220	39.280	38.200	39.120	36.969	256,785
2024-03-11	38.200	38.620	38.140	38.220	36.118	203,498
2024-03-08	37.420	38.640	37.360	38.520	36.402	317,264
2024-03-07	36.680	37.560	36.180	37.420	35.362	241,772
2024-03-06	36.300	36.900	36.180	36.760	34.739	244,662
2024-03-05	35.800	37.100	35.540	36.300	34.304	422,236
2024-03-04	37.700	38.000	35.900	35.900	33.926	325,298
2024-03-01	37.700	38.040	37.100	37.720	35.646	612,719
2024-02-29	39.040	39.440	37.660	37.700	35.627	511,506
2024-02-28	39.040	39.460	38.680	39.040	36.893	231,093

← NewerPage 11 of 21 · 1,257 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.