Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	37.120	37.880	35.640	37.880	37.397	915,223
2026-04-28	36.020	36.020	33.760	33.980	33.547	481,565
2026-04-27	35.920	36.320	35.540	35.540	35.087	249,321
2026-04-24	36.660	36.940	35.900	35.920	35.462	228,013
2026-04-23	37.660	37.800	36.760	36.820	36.350	224,159
2026-04-22	37.740	38.460	37.660	37.760	37.278	263,061
2026-04-21	37.740	38.400	37.700	37.880	37.397	222,056
2026-04-20	37.700	38.220	37.600	37.740	37.259	313,937
2026-04-17	36.820	38.520	36.600	38.220	37.733	2,358,214
2026-04-16	35.720	37.180	35.660	36.680	36.212	484,867
2026-04-15	35.940	36.020	35.500	35.580	35.126	435,427
2026-04-14	35.100	36.320	35.100	36.000	35.541	402,633
2026-04-13	34.400	35.360	34.260	34.920	34.475	405,549
2026-04-10	35.000	36.560	33.960	34.660	34.218	985,258
2026-04-09	33.080	34.260	33.060	33.480	33.053	387,351
2026-04-08	32.600	33.840	32.460	33.100	32.678	2,189,259
2026-04-07	31.320	32.280	30.500	31.220	30.822	1,145,024
2026-04-02	32.080	32.080	30.920	30.980	30.585	52,868
2026-04-01	31.860	32.640	31.580	32.080	31.671	985,495
2026-03-31	31.000	31.380	30.620	31.160	30.763	1,235,251
2026-03-30	30.940	31.560	30.340	30.800	30.407	951,390
2026-03-27	31.580	31.580	30.300	31.080	30.684	315,724
2026-03-26	31.240	32.000	31.220	31.580	31.177	1,024,381
2026-03-25	31.500	31.800	31.020	31.480	31.079	285,946
2026-03-24	30.400	31.100	30.220	30.840	30.447	438,083
2026-03-23	28.740	31.380	28.300	30.740	30.348	409,240
2026-03-20	30.540	30.740	29.280	29.580	29.203	377,312
2026-03-19	31.820	31.820	30.200	30.320	29.933	377,721
2026-03-18	31.820	32.520	31.820	32.300	31.888	175,623
2026-03-17	32.040	32.360	31.660	31.960	31.552	420,719
2026-03-16	31.860	32.140	31.380	31.960	31.552	184,715
2026-03-13	31.960	32.500	31.720	31.860	31.454	226,851
2026-03-12	32.740	32.880	31.960	32.260	31.849	276,464
2026-03-11	33.080	33.120	32.540	32.920	32.500	160,210
2026-03-10	33.000	33.520	32.500	33.040	32.619	349,019
2026-03-09	31.900	32.400	31.000	32.040	31.631	379,836
2026-03-06	33.520	33.740	31.800	32.540	32.125	535,777
2026-03-05	33.300	34.400	32.760	33.540	33.112	317,092
2026-03-04	32.460	33.640	32.380	33.300	32.875	323,644
2026-03-03	33.800	33.800	32.140	32.680	32.263	306,111
2026-03-02	34.260	34.760	33.220	34.040	33.606	363,937
2026-02-27	35.540	35.880	34.860	35.260	34.810	739,869
2026-02-26	36.620	36.900	35.120	35.480	35.027	542,021
2026-02-25	36.480	36.900	36.380	36.680	36.212	853,596
2026-02-24	35.600	36.900	35.500	36.480	36.015	210,463
2026-02-23	36.100	36.140	34.900	35.600	35.146	351,837
2026-02-20	35.700	36.380	35.320	36.380	35.916	528,932
2026-02-19	34.900	35.940	34.740	35.760	35.304	1,016,241
2026-02-18	34.020	35.140	33.380	35.000	34.554	1,538,787
2026-02-17	31.900	33.700	31.380	33.700	33.270	1,037,389
2026-02-16	31.200	32.140	30.380	31.740	31.335	923,085
2026-02-13	31.600	31.600	29.920	31.220	30.822	939,161
2026-02-12	28.700	31.760	28.700	31.760	31.355	4,442,155
2026-02-11	26.700	26.700	25.340	25.340	25.017	252,440
2026-02-10	26.060	26.720	26.000	26.640	26.300	355,562
2026-02-09	26.720	27.060	25.760	26.060	25.728	568,493
2026-02-06	25.400	26.740	25.400	26.720	26.379	805,557
2026-02-05	26.260	26.400	25.260	25.560	25.234	216,671
2026-02-04	25.600	26.400	25.200	26.320	25.984	5,690,782
2026-02-03	25.460	25.720	25.200	25.540	25.214	261,391

← NewerPage 3 of 21 · 1,258 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.