Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	39.140	39.920	38.760	39.460	37.290	172,416
2024-02-26	38.320	39.480	37.980	39.140	36.988	296,483
2024-02-23	39.060	39.120	38.380	38.400	36.288	223,771
2024-02-22	38.440	39.500	38.440	39.060	36.912	156,897
2024-02-21	38.980	39.060	38.280	38.440	36.326	270,342
2024-02-20	39.420	40.120	38.900	38.960	36.818	321,649
2024-02-19	40.760	41.200	38.860	39.420	37.252	532,587
2024-02-16	39.620	41.200	38.920	41.200	38.934	417,724
2024-02-15	40.000	40.780	37.280	39.620	37.441	665,502
2024-02-14	40.580	40.940	40.000	40.420	38.197	343,441
2024-02-13	40.400	41.240	39.140	40.580	38.348	480,229
2024-02-12	39.940	41.500	39.940	40.540	38.311	259,175
2024-02-09	40.540	41.540	39.940	39.940	37.744	115,792
2024-02-08	40.500	41.640	40.440	40.440	38.216	297,647
2024-02-07	39.500	40.580	39.080	40.420	38.197	218,357
2024-02-06	38.520	40.800	38.520	39.540	37.366	726,005
2024-02-05	41.000	41.420	37.740	38.500	36.383	624,409
2024-02-02	42.740	43.500	41.540	41.600	39.312	298,102
2024-02-01	41.240	43.160	41.140	42.340	40.012	286,446
2024-01-31	40.800	42.040	39.640	41.720	39.426	458,050
2024-01-30	40.940	42.760	40.940	42.100	39.785	411,784
2024-01-29	41.000	41.480	40.040	41.140	38.878	254,221
2024-01-26	41.020	41.740	40.520	41.040	38.783	206,140
2024-01-25	40.040	41.140	40.040	41.020	38.764	139,450
2024-01-24	41.740	42.020	40.460	40.500	38.273	325,021
2024-01-23	39.920	42.040	39.900	40.900	38.651	390,417
2024-01-22	39.500	40.820	39.500	39.920	37.725	370,856
2024-01-19	42.640	42.660	39.380	39.380	37.214	371,834
2024-01-18	41.540	42.880	41.540	42.640	40.295	258,260
2024-01-17	42.860	42.900	41.160	41.540	39.256	578,910
2024-01-16	44.480	44.760	43.200	43.340	40.957	669,708
2024-01-15	43.400	45.120	42.820	44.800	42.336	1,095,810
2024-01-12	41.740	43.680	41.720	43.400	41.013	224,609
2024-01-11	40.320	42.720	40.320	41.740	39.445	439,449
2024-01-10	41.220	41.800	40.120	40.460	38.235	135,344
2024-01-09	41.500	41.920	41.000	41.360	39.086	193,145
2024-01-08	40.060	41.100	39.800	41.000	38.745	122,371
2024-01-05	40.300	40.300	39.480	40.060	37.857	89,106
2024-01-04	39.600	40.600	39.200	40.300	38.084	155,567
2024-01-03	40.020	40.020	38.760	39.600	37.422	328,870
2024-01-02	41.000	41.400	39.860	40.020	37.819	252,709
2023-12-29	41.380	41.500	40.720	40.900	38.651	182,088
2023-12-28	41.060	41.600	41.060	41.460	39.180	154,271
2023-12-27	40.520	41.500	40.520	41.060	38.802	335,878
2023-12-22	40.660	41.020	39.980	40.440	38.216	217,162
2023-12-21	41.040	41.220	40.140	40.820	38.575	250,350
2023-12-20	42.000	42.320	41.000	41.360	39.086	318,863
2023-12-19	41.200	42.680	41.160	41.920	39.615	499,666
2023-12-18	41.260	41.280	40.240	41.200	38.934	332,915
2023-12-15	41.000	42.200	40.960	41.520	39.237	711,900
2023-12-14	38.000	41.100	38.000	40.920	38.670	918,268
2023-12-13	37.300	37.780	37.000	37.200	35.154	202,837
2023-12-12	38.000	38.100	37.320	37.460	35.400	252,497
2023-12-11	37.800	38.280	37.140	38.000	35.910	330,941
2023-12-08	37.420	38.400	37.420	37.800	35.721	556,748
2023-12-07	36.340	37.400	36.080	37.260	35.211	428,258
2023-12-06	35.200	36.900	35.060	36.600	34.587	303,229
2023-12-05	33.920	36.960	33.760	35.200	33.264	478,931
2023-12-04	33.560	34.640	33.560	33.760	31.904	185,163
2023-12-01	33.080	34.440	32.880	34.140	32.263	418,594

← NewerPage 12 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.