Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	25.400	25.700	25.080	25.560	25.234	250,026
2026-01-30	25.960	26.000	25.500	25.520	25.195	268,723
2026-01-29	26.940	26.940	25.820	25.820	25.491	321,333
2026-01-28	26.680	27.180	26.260	26.900	26.557	243,432
2026-01-27	26.760	26.900	26.320	26.460	26.123	522,949
2026-01-26	26.080	26.620	26.080	26.540	26.202	154,078
2026-01-23	26.340	26.400	26.020	26.080	25.747	162,328
2026-01-22	26.220	26.600	25.200	26.460	26.123	800,516
2026-01-21	25.500	25.500	24.500	25.040	24.721	398,600
2026-01-20	25.220	25.640	24.720	25.420	25.096	270,196
2026-01-19	26.000	26.200	25.240	25.280	24.958	300,236
2026-01-16	26.960	27.100	26.400	26.440	26.103	306,141
2026-01-15	26.700	27.060	26.520	26.960	26.616	373,746
2026-01-14	26.460	26.780	26.040	26.720	26.379	334,338
2026-01-13	26.260	26.600	25.700	26.460	26.123	381,618
2026-01-12	27.000	27.280	26.020	26.220	25.886	342,699
2026-01-09	26.740	27.140	26.580	27.140	26.794	129,195
2026-01-08	26.780	26.920	26.480	26.740	26.399	305,397
2026-01-07	25.300	26.800	25.200	26.580	26.241	374,203
2026-01-05	25.780	25.940	25.240	25.240	24.918	164,337
2026-01-02	25.800	26.080	25.560	25.860	25.530	128,905
2025-12-30	26.020	26.020	25.740	25.880	25.550	254,686
2025-12-29	25.500	26.180	25.380	26.080	25.747	328,884
2025-12-23	25.120	25.720	25.060	25.500	25.175	278,381
2025-12-22	25.240	25.660	25.100	25.460	25.135	286,681
2025-12-19	24.640	25.400	24.200	25.240	24.918	471,756
2025-12-18	24.200	24.620	23.900	24.620	24.306	1,281,263
2025-12-17	24.880	24.880	24.160	24.300	23.990	186,896
2025-12-16	25.200	25.220	24.340	24.840	24.523	388,977
2025-12-15	24.960	25.360	24.960	25.180	24.859	311,491
2025-12-12	24.740	25.300	24.620	25.140	24.819	488,494
2025-12-11	24.180	24.800	24.160	24.680	24.365	257,952
2025-12-10	24.220	24.360	24.180	24.340	24.030	103,878
2025-12-09	24.180	24.540	24.040	24.320	24.010	296,368
2025-12-08	24.140	24.580	23.800	24.280	23.970	445,881
2025-12-05	24.100	24.280	23.980	24.120	23.812	368,375
2025-12-04	23.340	24.160	23.340	24.060	23.753	284,668
2025-12-03	23.060	23.700	23.060	23.320	23.023	278,479
2025-12-02	23.260	23.300	22.860	23.060	22.766	236,847
2025-12-01	23.440	23.460	23.060	23.260	22.963	242,930
2025-11-28	23.500	23.500	23.100	23.400	23.102	400,322
2025-11-27	23.340	23.700	23.300	23.420	23.121	402,144
2025-11-26	23.360	23.580	22.900	23.340	23.042	201,729
2025-11-25	22.620	23.400	22.620	23.320	23.023	193,827
2025-11-24	22.480	23.560	22.480	23.560	23.260	601,785
2025-11-21	22.000	22.480	22.000	22.420	22.134	267,969
2025-11-20	22.200	22.620	22.140	22.400	22.114	346,271
2025-11-19	21.820	22.320	21.820	22.100	21.818	1,699,283
2025-11-18	22.360	22.360	21.640	21.880	21.601	2,384,636
2025-11-17	22.700	22.900	22.360	22.380	22.095	349,366
2025-11-14	22.820	22.840	22.280	22.700	22.411	338,076
2025-11-13	23.100	23.480	22.840	22.920	22.628	567,385
2025-11-12	22.900	23.200	22.880	23.100	22.805	206,158
2025-11-11	23.100	23.380	22.820	23.100	22.805	725,446
2025-11-10	22.800	23.380	22.800	23.020	22.726	226,021
2025-11-07	23.160	23.500	22.460	22.580	22.292	673,711
2025-11-06	23.500	23.940	22.960	23.060	22.766	802,284
2025-11-05	23.700	23.800	23.420	23.460	23.161	253,581
2025-11-04	23.980	24.080	23.600	23.680	23.378	866,393
2025-11-03	24.180	24.780	23.960	24.400	24.089	327,349

← NewerPage 4 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.