Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	43.000	44.750	42.665	44.545	41.611	615,152
2022-07-05	42.095	43.285	41.685	42.215	39.434	497,839
2022-07-04	44.875	44.875	42.075	42.075	39.303	177,378
2022-07-01	42.300	44.040	41.710	43.850	40.961	511,351
2022-06-30	43.035	43.855	41.520	42.300	39.513	1,197,382
2022-06-29	43.000	44.535	43.000	44.280	41.363	178,799
2022-06-28	44.650	45.785	43.860	44.420	41.494	323,730
2022-06-27	43.155	45.235	43.155	44.650	41.709	509,031
2022-06-23	43.405	43.920	41.825	43.015	40.181	635,783
2022-06-22	43.900	43.900	41.090	43.405	40.546	723,688
2022-06-21	44.000	44.880	43.750	44.200	41.288	308,177
2022-06-20	43.605	44.860	43.140	44.005	41.106	295,712
2022-06-17	41.915	43.920	41.915	43.605	40.733	520,899
2022-06-16	42.955	42.955	41.130	41.870	39.112	589,744
2022-06-15	42.500	43.325	42.100	42.955	40.125	456,263
2022-06-14	42.495	43.010	40.840	42.135	39.359	868,530
2022-06-13	43.500	43.500	42.070	42.525	39.724	452,370
2022-06-10	45.700	46.435	43.540	43.640	40.765	323,512
2022-06-09	48.050	48.050	45.340	45.620	42.615	287,270
2022-06-08	48.860	49.570	48.050	48.290	45.109	207,247
2022-06-07	50.000	50.070	48.050	48.860	45.641	403,692
2022-06-03	50.040	51.830	49.800	50.070	46.772	370,451
2022-06-02	49.190	50.150	48.910	49.575	46.309	354,477
2022-06-01	51.930	52.620	49.180	49.180	45.940	544,253
2022-05-31	51.760	52.650	50.910	51.930	48.509	1,122,187
2022-05-30	51.900	53.290	51.700	51.920	48.500	247,917
2022-05-27	49.500	52.030	48.590	51.810	48.397	498,525
2022-05-25	48.660	49.375	48.050	48.050	44.885	227,487
2022-05-24	49.100	49.140	48.050	48.240	45.062	211,641
2022-05-23	49.650	52.640	48.565	48.925	45.702	299,864
2022-05-20	50.070	50.810	49.270	49.455	46.197	210,846
2022-05-19	50.070	50.350	48.790	49.760	46.482	491,919
2022-05-18	52.000	52.910	49.890	50.730	47.388	547,175
2022-05-17	50.210	52.490	50.030	51.900	48.481	547,563
2022-05-16	49.220	50.910	48.860	49.990	46.697	513,034
2022-05-13	48.300	49.455	47.220	49.220	45.978	586,597
2022-05-12	50.060	50.060	47.340	48.300	45.118	523,421
2022-05-11	49.500	51.790	48.805	50.350	47.033	2,064,144
2022-05-10	51.400	52.040	49.020	49.180	45.940	985,095
2022-05-09	53.970	53.970	50.310	50.910	47.556	850,500
2022-05-06	55.190	57.460	52.730	53.980	50.424	555,732
2022-05-05	55.000	59.200	53.300	55.190	50.947	1,547,778
2022-05-04	55.970	55.990	53.950	54.110	49.950	341,232
2022-05-03	57.340	58.060	55.510	55.750	51.464	502,564
2022-05-02	60.810	60.810	56.600	57.340	52.932	479,937
2022-04-29	58.290	61.150	58.290	61.010	56.320	434,119
2022-04-28	58.570	59.430	57.660	58.290	53.809	219,005
2022-04-27	58.150	59.200	56.690	57.500	53.080	338,987
2022-04-26	60.790	61.070	57.850	58.150	53.680	290,556
2022-04-25	60.500	61.640	59.790	60.790	56.117	343,892
2022-04-22	62.000	62.770	61.320	61.880	57.123	264,462
2022-04-21	61.810	63.720	61.070	63.000	58.157	371,053
2022-04-20	59.500	61.530	58.640	61.070	56.375	307,813
2022-04-19	59.350	59.400	57.310	59.140	54.593	361,498
2022-04-14	58.190	59.900	58.190	59.350	54.787	145,850
2022-04-13	59.300	59.300	57.710	58.850	54.326	388,083
2022-04-12	55.870	60.090	55.150	59.650	55.064	754,474
2022-04-11	56.400	57.990	55.560	56.060	51.750	760,424
2022-04-08	59.100	59.470	55.500	56.400	52.064	2,661,533
2022-04-07	67.220	67.730	58.300	58.580	54.077	2,994,680

← NewerPage 19 of 22 · 1,262 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.