Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	38.600	39.200	37.680	37.680	37.680	218,995
2026-07-24	38.800	38.860	37.440	38.640	38.640	386,487
2026-07-23	39.740	39.740	38.700	39.020	39.020	133,173
2026-07-22	40.160	40.160	39.000	39.580	39.580	188,919
2026-07-21	41.140	41.140	38.820	40.320	40.320	259,244
2026-07-20	40.800	41.940	39.400	41.240	41.240	422,406
2026-07-17	36.160	42.120	36.160	41.060	41.060	893,505
2026-07-16	39.140	39.440	38.720	39.000	39.000	865,140
2026-07-15	38.600	39.060	38.420	39.000	39.000	558,127
2026-07-14	37.500	38.820	37.500	38.600	38.600	498,517
2026-07-13	36.080	37.560	36.080	37.480	37.480	219,773
2026-07-10	36.240	36.740	35.880	36.560	36.560	258,311
2026-07-09	35.600	36.540	35.420	36.360	36.360	295,765
2026-07-08	36.080	36.100	35.400	35.400	35.400	207,595
2026-07-07	36.740	37.280	36.300	36.360	36.360	310,138
2026-07-06	38.120	38.140	36.980	37.260	37.260	218,303
2026-07-03	37.000	38.200	36.980	38.080	38.080	171,723
2026-07-02	37.540	38.120	36.980	37.000	37.000	251,070
2026-07-01	38.380	38.600	36.660	37.460	37.460	478,389
2026-06-30	40.480	40.880	37.060	38.240	38.240	983,120
2026-06-29	40.560	41.760	40.120	40.280	40.280	380,429
2026-06-26	41.340	41.820	40.620	41.120	41.120	651,414
2026-06-25	41.000	41.880	40.700	41.180	41.180	894,824
2026-06-24	40.100	40.900	39.940	40.780	40.780	700,494
2026-06-23	40.520	40.540	39.340	40.260	40.260	453,532
2026-06-22	40.740	41.000	40.040	40.700	40.700	578,293
2026-06-18	40.800	40.900	39.980	40.680	40.680	595,989
2026-06-17	41.200	41.420	40.240	40.700	40.700	300,359
2026-06-16	40.940	41.860	40.600	41.120	41.120	1,062,321
2026-06-15	41.340	41.920	40.800	40.820	40.820	505,148
2026-06-12	39.880	41.180	39.880	40.680	40.680	634,430
2026-06-11	39.720	39.800	38.900	39.360	39.360	335,375
2026-06-10	39.300	39.740	38.320	39.160	39.160	228,703
2026-06-09	37.780	40.160	37.620	39.220	39.220	621,419
2026-06-08	36.500	37.720	36.240	37.680	37.680	665,037
2026-06-05	37.960	37.960	36.820	36.880	36.880	167,949
2026-06-04	37.800	37.900	37.220	37.320	37.320	151,136
2026-06-03	37.900	37.980	37.380	37.680	37.680	174,155
2026-06-02	36.840	38.340	36.840	37.900	37.900	405,570
2026-06-01	38.320	38.320	36.400	36.500	36.500	484,271
2026-05-29	38.120	38.700	38.000	38.700	38.700	1,448,644
2026-05-28	38.440	38.920	37.700	38.120	38.120	272,988
2026-05-27	39.200	39.580	38.080	38.560	38.560	460,802
2026-05-26	39.720	39.720	39.020	39.200	39.200	186,589
2026-05-25	39.560	39.920	39.180	39.720	39.720	136,593
2026-05-22	38.420	39.060	38.100	39.060	39.060	285,659
2026-05-21	37.700	38.360	37.680	38.180	38.180	433,225
2026-05-20	37.220	38.500	37.040	38.280	38.280	176,949
2026-05-19	37.700	37.920	37.040	37.240	37.240	242,043
2026-05-18	38.140	38.400	37.380	37.700	37.700	348,856
2026-05-15	39.080	39.340	38.080	38.400	38.400	328,754
2026-05-13	38.620	39.160	38.260	38.280	38.280	242,775
2026-05-12	39.640	39.640	38.180	38.180	38.180	273,288
2026-05-11	38.800	39.900	38.600	39.780	39.780	300,852
2026-05-08	38.560	39.000	38.300	38.800	38.800	182,719
2026-05-07	39.240	39.760	38.660	38.660	38.660	302,906
2026-05-06	39.020	39.740	38.420	39.140	39.140	339,724
2026-05-05	38.980	39.560	38.780	39.200	38.700	468,133
2026-05-04	38.400	40.000	38.400	38.980	38.483	613,497
2026-04-30	37.360	39.460	37.100	38.280	37.792	609,469

← NewerPage 2 of 5 · 250 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.