Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	46.340	46.950	43.810	44.500	41.569	461,395
2022-09-26	45.960	46.790	45.010	46.340	43.287	367,855
2022-09-23	44.250	46.185	43.550	45.960	42.932	438,546
2022-09-22	46.275	46.710	44.490	44.690	41.746	284,058
2022-09-21	46.005	47.820	46.000	47.390	44.268	601,820
2022-09-20	47.500	47.760	46.000	46.455	43.395	367,558
2022-09-19	48.700	48.955	46.665	47.605	44.469	207,156
2022-09-16	50.090	50.200	48.680	49.580	46.314	275,160
2022-09-15	50.430	51.690	49.780	50.090	46.790	238,894
2022-09-14	50.250	51.730	50.200	50.430	47.108	428,885
2022-09-13	53.220	53.770	51.140	51.370	47.986	497,493
2022-09-12	55.190	55.470	53.280	53.650	50.116	346,967
2022-09-09	53.050	55.200	52.950	54.550	50.956	2,234,191
2022-09-08	51.780	53.210	51.250	53.020	49.527	741,743
2022-09-07	50.820	51.770	50.210	51.340	47.958	139,308
2022-09-06	50.170	51.660	50.090	50.680	47.341	1,030,544
2022-09-05	50.130	51.260	49.390	50.170	46.865	169,307
2022-09-02	51.090	52.420	49.900	51.780	48.369	594,293
2022-09-01	52.120	53.120	50.500	51.090	47.724	506,626
2022-08-31	52.600	54.110	51.750	53.440	49.920	498,623
2022-08-30	52.000	53.630	50.570	52.480	49.023	553,677
2022-08-29	53.380	53.380	51.110	52.020	48.593	402,557
2022-08-26	53.500	57.910	53.490	53.900	50.349	1,173,535
2022-08-25	47.205	52.990	46.250	51.500	48.107	896,852
2022-08-24	47.000	47.480	45.785	47.125	44.021	159,374
2022-08-23	46.000	47.725	46.000	46.040	43.007	294,908
2022-08-22	48.175	48.200	46.235	46.400	43.343	247,731
2022-08-19	49.085	49.980	47.930	48.175	45.001	173,808
2022-08-18	49.365	50.150	49.095	49.875	46.589	97,926
2022-08-17	51.000	51.000	49.400	49.700	46.426	161,853
2022-08-16	50.870	50.870	49.415	50.560	47.229	152,360
2022-08-15	51.120	51.610	49.825	50.100	46.800	146,456
2022-08-12	51.410	52.170	50.610	51.120	47.752	198,643
2022-08-11	49.930	51.150	49.495	51.000	47.640	256,368
2022-08-10	47.190	50.100	46.445	49.935	46.646	272,909
2022-08-09	48.500	48.805	46.705	47.190	44.081	238,571
2022-08-08	46.770	48.650	46.760	48.300	45.118	170,670
2022-08-05	49.845	50.000	46.445	46.445	43.385	214,768
2022-08-04	49.525	49.730	49.000	49.400	46.146	127,622
2022-08-03	47.365	49.080	47.105	49.010	45.781	237,489
2022-08-02	49.515	49.515	47.120	47.800	44.651	177,071
2022-08-01	50.100	50.270	48.335	49.000	45.772	175,784
2022-07-29	48.940	50.260	48.940	50.030	46.734	243,977
2022-07-28	47.405	48.895	47.405	48.770	45.557	87,479
2022-07-27	45.620	47.590	45.620	47.245	44.133	211,315
2022-07-26	48.200	48.610	45.620	45.620	42.615	218,697
2022-07-25	48.375	49.630	47.715	48.405	45.216	185,829
2022-07-22	48.000	49.115	47.290	48.360	45.174	238,896
2022-07-21	46.500	47.850	46.105	47.615	44.478	316,461
2022-07-20	45.460	47.040	45.300	46.365	43.311	237,799
2022-07-19	44.070	45.500	42.830	45.295	42.311	279,125
2022-07-18	44.020	44.445	43.765	44.070	41.167	317,122
2022-07-15	42.200	43.610	42.035	43.385	40.527	166,582
2022-07-14	44.300	45.355	42.800	43.085	40.247	315,389
2022-07-13	45.605	45.885	43.855	44.750	41.802	196,623
2022-07-12	44.200	45.795	43.160	45.605	42.601	141,401
2022-07-11	45.500	45.635	44.215	44.930	41.970	127,243
2022-07-08	45.385	45.660	44.410	45.375	42.386	192,824
2022-07-07	44.750	45.645	44.200	45.345	42.358	354,230
2022-07-06	43.000	44.750	42.665	44.545	41.611	615,152

← NewerPage 18 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.