Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	36.240	36.240	35.180	35.240	33.302	260,160
2023-09-06	36.640	36.860	36.000	36.220	34.228	313,660
2023-09-05	36.660	37.360	36.520	36.760	34.739	204,697
2023-09-04	35.920	37.440	35.520	36.780	34.757	397,631
2023-09-01	36.740	36.860	35.900	35.960	33.983	676,434
2023-08-31	36.700	37.460	36.120	37.300	35.249	393,614
2023-08-30	36.960	37.820	36.480	36.700	34.682	263,985
2023-08-29	38.000	38.000	36.440	36.960	34.928	432,866
2023-08-28	37.120	38.100	37.000	37.700	35.627	620,479
2023-08-25	37.680	39.360	36.700	36.960	34.928	458,383
2023-08-24	38.000	39.100	37.500	37.740	35.665	676,407
2023-08-23	36.720	38.300	36.720	38.000	35.910	1,060,653
2023-08-22	39.000	39.420	34.100	36.580	34.568	1,964,174
2023-08-21	38.640	39.300	38.020	38.620	36.496	571,555
2023-08-18	39.580	39.580	38.020	38.560	36.440	296,196
2023-08-17	40.080	40.120	39.120	39.720	37.536	483,441
2023-08-16	40.900	40.900	39.440	40.080	37.876	190,784
2023-08-15	39.820	40.940	39.500	40.660	38.424	273,531
2023-08-14	39.600	39.860	38.920	39.800	37.611	182,119
2023-08-11	39.400	40.100	39.360	39.600	37.422	129,389
2023-08-10	40.000	40.360	39.080	39.660	37.479	246,819
2023-08-09	39.940	40.140	39.500	39.760	37.574	159,963
2023-08-08	40.020	40.340	39.600	39.820	37.630	219,807
2023-08-07	40.620	40.860	39.220	39.980	37.781	266,675
2023-08-04	40.400	41.060	40.020	41.060	38.802	209,514
2023-08-03	40.560	40.940	40.260	40.560	38.330	138,521
2023-08-02	41.000	41.660	40.540	40.960	38.708	193,766
2023-08-01	41.400	41.760	40.620	41.300	39.029	223,100
2023-07-31	42.080	42.460	41.140	41.400	39.123	242,812
2023-07-28	44.040	44.240	42.260	42.540	40.201	275,525
2023-07-27	44.100	44.620	43.380	44.060	41.637	175,843
2023-07-26	44.000	44.780	43.520	44.100	41.675	146,485
2023-07-25	44.180	44.780	43.580	44.520	42.072	181,751
2023-07-24	42.080	44.260	42.080	44.180	41.751	252,132
2023-07-21	42.600	42.860	42.060	42.340	40.012	203,429
2023-07-20	42.220	43.380	42.220	42.240	39.917	186,313
2023-07-19	42.240	43.800	42.100	42.960	40.598	559,597
2023-07-18	43.720	44.580	42.240	42.300	39.974	477,313
2023-07-17	47.980	47.980	43.600	43.640	41.240	794,502
2023-07-14	50.500	50.650	47.800	48.000	45.360	740,803
2023-07-13	50.700	51.150	50.500	51.000	48.195	419,973
2023-07-12	49.560	50.700	49.020	50.650	47.865	95,809
2023-07-11	50.200	50.500	49.040	49.580	46.854	137,497
2023-07-10	50.500	50.850	49.400	50.200	47.439	95,816
2023-07-07	49.360	50.550	49.360	50.500	47.723	112,297
2023-07-06	49.640	50.300	49.240	49.360	46.646	191,568
2023-07-05	49.100	49.820	48.600	49.640	46.910	188,535
2023-07-04	48.360	49.260	47.220	49.100	46.400	260,743
2023-07-03	54.000	54.200	47.300	48.360	45.701	1,364,773
2023-06-30	52.650	54.250	52.450	53.850	50.889	355,005
2023-06-29	51.500	52.750	51.500	52.450	49.566	429,178
2023-06-28	50.000	53.150	49.580	52.450	49.566	774,952
2023-06-27	49.320	49.860	49.080	49.560	46.835	1,031,912
2023-06-26	50.050	50.050	49.000	49.080	46.381	612,782
2023-06-22	50.350	50.350	49.140	50.200	47.439	352,065
2023-06-21	51.050	51.050	50.200	50.450	47.676	887,707
2023-06-20	51.300	51.800	50.400	51.050	48.243	656,898
2023-06-19	52.750	52.850	51.200	51.300	48.479	316,580
2023-06-16	53.850	53.850	52.950	53.000	50.085	565,180
2023-06-15	55.300	55.350	53.100	53.500	50.558	279,508

← NewerPage 14 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.