Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	72.810	74.220	71.580	71.670	66.160	721,627
2022-04-04	73.000	73.100	71.220	72.810	67.213	400,594
2022-04-01	70.840	72.800	69.250	72.410	66.843	279,627
2022-03-31	72.100	72.760	70.520	70.840	65.394	485,374
2022-03-30	72.980	72.980	70.920	72.100	66.557	1,349,345
2022-03-29	72.420	73.300	70.620	73.000	67.388	180,303
2022-03-28	70.100	71.800	69.980	70.880	65.431	264,439
2022-03-25	69.960	72.600	69.620	70.340	64.932	396,873
2022-03-24	72.120	72.120	69.080	69.540	64.194	671,136
2022-03-23	74.780	74.780	70.680	72.060	66.520	736,619
2022-03-22	74.000	74.380	72.800	74.180	68.477	536,585
2022-03-21	74.660	74.660	72.600	73.340	67.702	163,134
2022-03-18	73.940	74.660	72.740	74.660	68.920	665,756
2022-03-17	74.000	75.380	73.000	73.940	68.256	545,093
2022-03-16	70.640	73.840	69.920	73.260	67.628	698,892
2022-03-15	69.800	70.140	67.100	68.660	63.382	615,302
2022-03-14	67.960	71.000	67.440	69.680	64.323	595,145
2022-03-11	67.700	69.360	66.840	67.280	62.108	382,427
2022-03-10	68.940	69.600	67.160	67.700	62.495	319,110
2022-03-09	69.000	69.080	67.020	68.940	63.640	566,748
2022-03-08	68.900	71.240	67.000	67.200	62.034	600,605
2022-03-07	68.000	70.840	66.980	68.960	63.659	737,344
2022-03-04	71.800	72.850	70.000	70.900	65.449	619,644
2022-03-03	72.750	73.950	71.500	71.800	66.280	879,551
2022-03-02	73.200	73.550	71.650	72.850	67.249	658,190
2022-03-01	72.000	74.500	70.850	73.750	68.080	838,795
2022-02-28	67.100	72.500	66.500	72.450	66.880	986,980
2022-02-25	65.650	69.300	63.800	68.700	63.419	763,310
2022-02-24	58.950	65.850	58.800	64.900	59.911	1,232,457
2022-02-23	66.100	68.150	65.050	66.900	61.757	999,789
2022-02-22	60.000	66.200	58.850	64.350	59.403	1,025,220
2022-02-21	63.000	64.000	60.900	62.300	57.511	1,066,513
2022-02-18	62.200	63.000	61.050	62.800	57.972	1,383,728
2022-02-17	64.350	67.700	60.750	62.400	57.603	3,155,836
2022-02-16	61.300	63.950	61.300	63.500	58.618	664,498
2022-02-15	59.050	61.800	58.450	61.300	56.587	458,153
2022-02-14	60.300	60.300	58.150	59.050	54.510	777,715
2022-02-11	62.850	62.850	60.600	62.200	57.418	467,995
2022-02-10	64.200	65.200	63.050	63.400	58.526	342,415
2022-02-09	62.100	64.650	62.050	64.200	59.264	365,489
2022-02-08	62.100	62.900	61.050	62.100	57.326	253,779
2022-02-07	63.000	63.450	61.300	62.100	57.326	444,118
2022-02-04	66.050	66.900	62.300	62.350	57.557	456,244
2022-02-03	68.600	69.950	65.000	65.800	60.741	416,436
2022-02-02	69.500	70.200	68.250	68.600	63.326	263,841
2022-02-01	68.500	69.400	67.650	69.250	63.926	487,402
2022-01-31	67.000	69.240	66.710	67.520	62.329	511,228
2022-01-28	68.000	69.920	63.540	66.400	61.295	505,152
2022-01-27	67.000	68.990	64.450	65.480	60.446	299,883
2022-01-26	315.00	337.40	315.00	332.80	61.443	780,885
2022-01-25	318.00	328.20	310.60	313.60	57.898	686,340
2022-01-24	330.80	330.80	312.40	315.60	58.268	798,570
2022-01-21	330.40	336.00	326.00	330.80	61.074	381,825
2022-01-20	331.60	336.00	324.00	336.00	62.034	403,215
2022-01-19	325.40	337.40	322.80	331.60	61.221	681,405
2022-01-18	338.00	340.40	322.60	328.80	60.705	752,375
2022-01-17	350.00	351.20	335.00	343.60	63.437	1,079,285
2022-01-14	359.80	360.00	344.40	348.00	64.249	549,175
2022-01-13	372.60	372.80	358.80	361.20	66.686	467,650
2022-01-12	374.40	382.80	365.40	368.80	68.090	864,475

← NewerPage 20 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.