Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	39.140	39.890	38.280	39.430	36.833	218,540
2022-12-19	39.580	40.050	38.680	39.140	36.562	484,417
2022-12-16	41.090	41.130	39.500	39.650	37.038	720,176
2022-12-15	43.670	43.670	41.090	41.090	38.383	246,092
2022-12-14	43.800	44.690	43.330	44.020	41.120	271,487
2022-12-13	43.000	45.200	42.750	43.850	40.961	232,835
2022-12-12	42.460	42.970	41.760	42.970	40.139	154,554
2022-12-09	41.500	42.880	41.260	42.690	39.878	209,764
2022-12-08	40.800	41.450	39.900	41.170	38.458	292,114
2022-12-07	41.900	42.040	40.360	40.650	37.972	3,047,238
2022-12-06	42.800	42.900	41.620	41.670	38.925	323,389
2022-12-05	42.760	43.900	42.500	43.030	40.195	385,792
2022-12-02	42.010	43.250	41.900	42.760	39.943	250,232
2022-12-01	42.870	43.990	42.620	43.000	40.167	270,016
2022-11-30	42.870	43.520	42.150	42.180	39.401	518,025
2022-11-29	42.890	43.140	42.290	42.570	39.766	152,479
2022-11-28	43.880	43.880	42.440	42.890	40.065	308,180
2022-11-25	44.140	44.240	43.530	43.910	41.017	264,131
2022-11-24	44.620	45.085	43.900	44.140	41.232	194,693
2022-11-23	44.835	44.860	43.785	44.300	41.382	350,863
2022-11-22	45.400	45.725	44.005	44.355	41.433	324,611
2022-11-21	45.485	45.485	43.700	44.615	41.676	143,919
2022-11-18	44.000	45.350	43.500	44.805	41.853	155,601
2022-11-17	43.425	44.475	43.085	44.005	41.106	219,131
2022-11-16	43.700	44.240	42.700	43.480	40.616	317,586
2022-11-15	44.890	45.145	43.405	43.700	40.821	273,747
2022-11-14	46.650	47.470	44.530	44.890	41.933	217,869
2022-11-11	44.900	46.600	44.585	46.600	43.530	816,406
2022-11-10	42.390	44.300	39.495	44.200	41.288	1,725,432
2022-11-09	50.530	50.710	42.205	42.860	40.037	1,996,066
2022-11-08	48.935	50.990	47.910	50.740	47.397	371,140
2022-11-07	47.170	49.095	46.525	48.960	45.735	347,354
2022-11-04	46.840	47.375	45.915	47.175	44.067	177,354
2022-11-03	46.390	47.505	45.040	46.840	43.754	370,936
2022-11-02	45.000	46.795	44.900	46.480	43.418	536,013
2022-11-01	44.660	46.935	44.660	45.335	42.349	276,568
2022-10-31	44.400	44.670	43.435	44.215	41.302	722,788
2022-10-28	43.520	44.620	42.200	44.400	41.475	689,329
2022-10-27	44.335	44.475	42.880	43.835	40.947	946,698
2022-10-26	42.465	44.345	42.065	44.265	41.349	522,542
2022-10-25	41.715	42.595	40.750	42.465	39.668	616,527
2022-10-24	40.280	41.990	40.000	41.715	38.967	410,742
2022-10-21	40.925	41.500	39.395	39.605	36.996	1,115,953
2022-10-20	43.700	43.925	40.900	41.500	38.766	692,106
2022-10-19	44.735	45.305	43.550	43.550	40.681	184,273
2022-10-18	44.210	45.315	44.065	44.725	41.779	162,953
2022-10-17	43.310	44.775	41.930	44.210	41.298	139,778
2022-10-14	42.940	44.225	42.475	43.310	40.457	261,293
2022-10-13	42.940	43.385	41.365	42.580	39.775	393,572
2022-10-12	44.075	44.075	42.600	42.965	40.135	146,658
2022-10-11	42.380	43.905	42.380	43.335	40.480	1,037,215
2022-10-10	44.325	44.565	41.200	43.085	40.247	490,938
2022-10-07	47.865	48.100	45.050	45.090	42.120	101,904
2022-10-06	46.720	48.900	46.720	48.160	44.987	331,977
2022-10-05	48.000	48.430	46.210	46.720	43.642	192,706
2022-10-04	46.405	48.300	45.880	48.115	44.945	393,903
2022-10-03	44.900	45.640	43.555	45.390	42.400	975,834
2022-09-30	43.555	45.030	42.965	44.845	41.891	256,751
2022-09-29	44.700	44.775	43.050	43.805	40.919	226,726
2022-09-28	44.500	44.570	42.500	44.565	41.629	465,931

← NewerPage 17 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.