Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	55.300	55.350	53.100	53.500	50.558	279,508
2023-06-14	56.000	56.300	54.800	54.850	51.834	675,868
2023-06-13	55.900	56.300	55.450	56.000	52.921	284,210
2023-06-12	54.950	54.950	54.350	54.800	51.787	566,509
2023-06-09	56.100	56.100	54.750	55.000	51.976	173,360
2023-06-08	56.800	56.800	55.550	55.900	52.826	495,856
2023-06-07	56.750	57.100	56.050	56.800	53.677	186,950
2023-06-05	56.750	57.050	55.800	56.750	53.629	803,382
2023-06-02	55.550	57.350	55.350	56.350	53.251	306,080
2023-06-01	57.550	58.000	55.200	55.350	52.306	486,250
2023-05-31	56.500	57.750	55.650	57.550	54.385	1,149,963
2023-05-30	56.900	57.600	56.500	56.500	53.393	187,605
2023-05-29	56.050	57.150	56.050	56.850	53.724	99,757
2023-05-26	54.600	56.050	53.900	56.000	52.921	178,145
2023-05-25	55.800	56.550	54.750	54.750	51.739	155,296
2023-05-24	56.500	56.500	55.450	55.800	52.732	841,441
2023-05-23	56.650	57.250	56.250	57.150	54.007	102,868
2023-05-22	57.200	57.250	56.050	56.600	53.488	176,770
2023-05-19	57.000	57.800	57.000	57.200	54.055	214,949
2023-05-17	57.050	57.950	56.850	56.850	53.724	64,404
2023-05-16	58.200	58.650	57.100	57.300	54.149	164,537
2023-05-15	58.600	60.100	57.950	58.300	55.094	478,717
2023-05-12	58.150	58.600	57.550	58.300	55.094	257,842
2023-05-11	55.800	58.050	55.800	57.800	54.622	268,418
2023-05-10	55.400	56.600	55.150	55.800	52.732	289,348
2023-05-09	55.950	56.300	54.850	55.500	52.448	234,271
2023-05-08	56.000	56.500	54.300	55.950	52.873	326,162
2023-05-05	59.950	59.950	56.350	57.300	53.525	445,541
2023-05-04	54.750	61.450	54.450	59.700	55.767	2,083,940
2023-05-03	53.350	53.950	52.400	52.600	49.135	486,957
2023-05-02	54.200	54.850	52.800	53.000	49.509	180,231
2023-04-28	53.600	54.500	53.100	53.800	50.256	260,965
2023-04-27	52.250	53.500	51.900	53.250	49.742	308,440
2023-04-26	51.550	52.400	50.500	52.250	48.808	356,846
2023-04-25	51.800	52.350	51.300	51.550	48.154	191,804
2023-04-24	52.250	52.800	51.300	51.800	48.388	216,382
2023-04-21	52.250	52.600	51.000	51.800	48.388	253,364
2023-04-20	53.950	54.000	52.050	52.250	48.808	284,361
2023-04-19	52.850	53.700	52.350	53.550	50.022	209,560
2023-04-18	52.600	53.300	51.800	52.900	49.415	231,954
2023-04-17	53.550	54.200	52.300	52.600	49.135	1,820,062
2023-04-14	53.200	54.550	53.200	53.450	49.929	271,390
2023-04-13	52.000	53.400	51.950	53.000	49.509	525,242
2023-04-12	50.900	51.800	50.650	51.350	47.967	489,198
2023-04-11	50.300	50.950	50.000	50.700	47.360	521,878
2023-04-06	48.660	50.050	48.640	50.050	46.753	130,241
2023-04-05	50.050	50.300	47.820	48.660	45.454	355,053
2023-04-04	50.500	51.450	49.880	50.050	46.753	492,161
2023-04-03	50.200	50.700	49.440	49.860	46.575	229,812
2023-03-31	49.190	50.760	48.630	49.980	46.688	142,078
2023-03-30	49.780	50.500	48.360	49.190	45.950	341,315
2023-03-29	48.780	49.990	48.550	49.550	46.286	239,898
2023-03-28	47.090	48.350	47.090	48.150	44.978	276,789
2023-03-27	47.000	47.500	45.250	47.090	43.988	176,720
2023-03-24	47.400	47.500	46.550	47.220	44.109	558,871
2023-03-23	48.000	48.400	46.610	47.550	44.418	246,864
2023-03-22	47.630	47.700	46.370	47.320	44.203	221,550
2023-03-21	47.850	48.770	47.370	47.630	44.492	238,737
2023-03-20	47.700	47.700	45.870	47.350	44.231	291,861
2023-03-17	49.660	49.660	47.220	47.510	44.380	588,772

← NewerPage 15 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.