Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	385.00	392.00	361.60	370.20	68.348	1,404,170
2022-01-10	412.00	415.00	380.20	381.60	70.453	921,580
2022-01-07	437.80	438.00	408.80	410.20	75.733	2,011,355
2022-01-05	435.60	443.00	432.60	443.00	81.789	744,635
2022-01-04	435.80	444.20	432.80	435.60	80.422	279,685
2022-01-03	435.60	439.80	435.20	435.80	80.459	421,115
2021-12-30	432.20	437.00	428.80	434.40	80.201	214,540
2021-12-29	416.00	432.00	415.20	432.00	79.758	342,150
2021-12-28	414.80	422.80	414.00	416.00	76.804	172,750
2021-12-27	406.00	414.80	402.60	413.00	76.250	285,505
2021-12-23	408.80	411.80	403.40	407.00	75.142	114,710
2021-12-22	396.80	409.00	396.60	406.40	75.031	305,130
2021-12-21	393.60	402.00	393.00	396.60	73.222	253,740
2021-12-20	399.00	401.00	388.20	393.60	72.668	207,675
2021-12-17	399.20	405.60	393.60	402.20	74.256	467,230
2021-12-16	396.40	402.60	394.00	399.80	73.813	469,480
2021-12-15	385.00	391.80	385.00	389.00	71.819	253,525
2021-12-14	398.80	405.60	385.20	386.80	71.413	938,550
2021-12-13	395.60	404.40	395.00	399.00	73.665	419,965
2021-12-10	394.80	399.20	391.00	395.40	73.001	270,645
2021-12-09	395.00	400.80	391.20	395.00	72.927	402,715
2021-12-08	394.40	394.40	387.00	392.00	72.373	349,775
2021-12-07	380.80	392.60	380.80	390.00	72.004	470,210
2021-12-06	378.80	385.00	373.00	375.40	69.308	684,895
2021-12-03	395.80	399.20	377.40	378.40	69.862	449,130
2021-12-02	399.00	400.80	385.00	395.60	73.037	398,200
2021-12-01	398.80	403.20	387.40	400.20	73.887	300,355
2021-11-30	394.00	410.00	387.40	399.00	73.665	1,508,095
2021-11-29	390.20	405.00	390.20	398.00	73.481	875,620
2021-11-26	399.80	400.20	388.60	390.00	72.004	746,495
2021-11-25	398.20	410.80	396.60	404.60	74.699	237,340
2021-11-24	397.00	405.40	390.20	398.00	73.481	287,405
2021-11-23	410.00	411.00	396.00	397.00	73.296	341,785
2021-11-22	420.00	422.80	413.80	413.80	76.398	263,260
2021-11-19	433.80	436.80	418.60	420.00	77.542	276,555
2021-11-18	425.00	435.00	425.00	433.60	80.053	360,120
2021-11-17	424.00	431.80	423.00	424.00	78.281	380,240
2021-11-16	420.80	425.40	414.20	424.40	78.355	442,760
2021-11-15	427.40	429.60	418.20	420.80	77.690	578,820
2021-11-12	414.00	429.40	413.60	427.40	78.909	472,915
2021-11-11	411.80	432.40	403.00	414.00	76.435	993,870
2021-11-10	430.00	430.60	410.00	411.40	75.955	1,517,810
2021-11-09	465.00	476.60	402.20	430.00	79.389	3,320,260
2021-11-08	463.00	465.40	459.60	463.80	85.629	277,500
2021-11-05	463.40	471.60	461.60	463.20	85.518	240,230
2021-11-04	466.60	470.00	463.20	463.20	85.518	847,485
2021-11-03	458.20	468.20	457.40	466.60	86.146	266,345
2021-11-02	465.00	465.20	452.40	458.00	84.558	509,285
2021-11-01	454.00	464.60	452.40	464.60	85.777	321,935
2021-10-29	454.20	463.00	451.00	455.00	84.004	377,255
2021-10-28	442.00	454.20	440.00	454.20	83.856	298,560
2021-10-27	442.00	451.40	438.60	443.40	81.862	338,830
2021-10-26	447.00	453.40	441.40	442.40	81.678	244,815
2021-10-25	448.60	449.00	440.80	447.00	82.527	216,250
2021-10-22	456.60	456.60	443.00	449.80	83.044	217,145
2021-10-21	440.60	449.80	434.00	446.40	82.416	641,015
2021-10-20	438.40	442.20	431.00	440.60	81.346	329,430

← NewerPage 21 of 21 · 1,257 trading days

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.