Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	46.550	47.830	45.130	46.510	43.446	294,743
2023-03-15	48.330	48.340	46.010	46.320	43.269	198,669
2023-03-14	47.780	49.210	46.320	48.460	45.268	175,658
2023-03-13	49.140	49.420	46.350	47.960	44.801	191,757
2023-03-10	50.000	50.000	48.190	48.630	45.426	572,658
2023-03-09	50.500	51.000	49.080	50.960	47.603	860,789
2023-03-08	51.000	51.680	49.350	50.180	46.874	360,596
2023-03-07	51.380	53.000	51.200	52.200	48.761	751,423
2023-03-06	50.500	51.540	49.950	51.380	47.995	339,206
2023-03-03	49.040	50.600	49.000	50.360	47.043	295,615
2023-03-02	49.000	49.610	48.750	49.160	45.922	154,586
2023-03-01	49.650	50.800	49.040	49.360	46.108	400,969
2023-02-28	47.960	49.110	47.500	48.880	45.660	318,737
2023-02-27	46.500	47.890	46.400	47.780	44.632	311,519
2023-02-24	47.240	47.460	46.000	46.430	43.371	213,859
2023-02-23	45.920	48.280	45.920	47.240	44.128	866,087
2023-02-22	47.210	47.240	45.700	45.880	42.858	810,382
2023-02-21	48.010	48.700	47.220	47.230	44.119	245,336
2023-02-20	48.590	49.840	48.140	48.350	45.165	259,978
2023-02-17	48.940	49.330	47.870	48.500	45.305	616,334
2023-02-16	47.690	51.480	47.690	50.500	47.173	1,858,193
2023-02-15	45.320	45.760	44.960	45.170	42.194	213,607
2023-02-14	43.990	46.670	43.990	45.320	42.335	573,859
2023-02-13	42.190	44.030	41.800	43.830	40.943	574,814
2023-02-10	41.370	42.220	40.980	42.190	39.411	578,961
2023-02-09	42.250	42.920	41.780	41.910	39.149	184,053
2023-02-08	43.500	43.560	42.250	42.250	39.467	453,040
2023-02-07	43.060	43.300	42.530	43.000	40.167	157,869
2023-02-06	43.650	43.720	42.520	43.000	40.167	534,998
2023-02-03	43.860	43.880	42.780	43.300	40.448	395,357
2023-02-02	41.800	44.220	41.800	44.200	41.288	1,058,669
2023-02-01	40.400	41.860	40.400	41.370	38.645	666,216
2023-01-31	40.800	41.070	40.180	40.330	37.673	207,267
2023-01-30	42.000	42.000	40.370	40.800	38.112	245,131
2023-01-27	43.170	43.280	42.080	42.640	39.831	358,563
2023-01-26	42.900	43.970	42.720	43.160	40.317	265,415
2023-01-25	43.660	43.950	42.800	42.900	40.074	762,606
2023-01-24	44.130	44.500	43.410	43.730	40.849	246,047
2023-01-23	43.900	44.600	43.900	43.930	41.036	1,327,678
2023-01-20	42.720	43.740	42.280	43.630	40.756	345,028
2023-01-19	42.700	43.340	42.150	42.150	39.373	437,949
2023-01-18	43.050	44.090	42.420	43.010	40.177	222,813
2023-01-17	44.060	44.970	42.290	43.040	40.205	459,520
2023-01-16	42.750	43.060	41.280	42.910	40.083	615,737
2023-01-13	43.360	43.520	42.270	42.590	39.784	428,456
2023-01-12	42.250	43.590	41.320	43.360	40.504	3,397,676
2023-01-11	40.500	42.120	40.050	42.120	39.345	312,085
2023-01-10	41.000	41.000	39.460	40.460	37.795	259,216
2023-01-09	40.680	41.300	40.450	41.000	38.299	175,392
2023-01-05	39.980	40.610	39.740	40.080	37.440	63,232
2023-01-04	40.500	40.840	39.510	39.980	37.346	1,811,798
2023-01-03	40.730	41.120	40.110	40.500	37.832	107,200
2023-01-02	40.100	40.840	40.000	40.730	38.047	108,778
2022-12-30	40.040	40.480	39.630	39.630	37.019	235,900
2022-12-29	39.010	40.140	38.500	40.140	37.496	236,237
2022-12-28	38.900	39.800	38.730	39.010	36.440	371,840
2022-12-27	39.960	40.350	39.030	39.110	36.534	85,359
2022-12-23	39.280	40.140	39.280	39.660	37.047	109,464
2022-12-22	39.920	40.200	39.000	39.280	36.692	178,694
2022-12-21	40.000	40.160	39.550	39.920	37.290	125,580

← NewerPage 16 of 22 · 1,261 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.