Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.320	24.440	23.940	24.240	23.931	146,963
2025-10-30	25.000	25.060	24.320	24.320	24.010	357,491
2025-10-29	24.760	25.000	24.460	24.660	24.346	461,201
2025-10-28	25.020	25.200	24.320	24.660	24.346	447,086
2025-10-27	24.820	25.640	24.720	24.860	24.543	329,370
2025-10-24	25.240	25.980	23.740	24.820	24.503	2,522,033
2025-10-23	25.880	26.700	25.800	26.500	26.162	339,109
2025-10-22	25.620	26.080	25.600	25.860	25.530	624,913
2025-10-21	25.900	25.980	25.440	25.780	25.451	474,343
2025-10-20	25.540	26.440	25.520	25.740	25.412	263,018
2025-10-17	26.400	26.520	25.680	26.380	26.044	352,890
2025-10-16	26.620	26.660	25.880	26.440	26.103	248,090
2025-10-15	26.060	27.000	25.920	26.620	26.281	267,910
2025-10-14	26.280	26.300	25.600	26.060	25.728	310,963
2025-10-13	26.700	27.500	26.340	26.340	26.004	602,969
2025-10-10	28.480	28.600	26.400	26.600	26.261	623,859
2025-10-09	27.760	28.400	27.640	28.180	27.821	422,669
2025-10-08	27.000	27.980	26.300	27.820	27.465	458,631
2025-10-07	26.080	27.500	25.840	27.020	26.675	2,059,071
2025-10-06	25.620	26.140	25.400	26.060	25.728	1,287,674
2025-10-03	25.440	26.240	25.200	25.700	25.372	342,631
2025-10-02	26.220	26.900	25.000	25.460	25.135	1,514,554
2025-10-01	25.440	25.860	25.340	25.580	25.254	383,735
2025-09-30	25.500	25.900	25.100	25.500	25.175	1,332,848
2025-09-29	25.600	26.080	25.240	25.440	25.116	149,628
2025-09-26	25.660	25.840	25.140	25.600	25.274	457,041
2025-09-25	26.660	26.700	25.560	25.560	25.234	856,973
2025-09-24	28.200	28.200	26.680	26.700	26.359	840,378
2025-09-23	26.740	28.300	26.740	28.200	27.840	336,726
2025-09-22	27.300	27.300	26.740	26.740	26.399	207,365
2025-09-19	27.540	27.660	27.180	27.260	26.912	378,789
2025-09-18	26.640	27.600	26.640	27.500	27.149	252,216
2025-09-17	26.520	27.260	26.400	27.020	26.675	195,687
2025-09-16	27.000	27.460	26.480	26.580	26.241	174,556
2025-09-15	26.600	27.780	26.520	27.180	26.833	614,099
2025-09-12	26.880	26.940	26.360	26.640	26.300	741,082
2025-09-11	26.540	27.120	26.480	26.880	26.537	333,612
2025-09-10	27.000	27.000	26.220	26.680	26.340	323,848
2025-09-09	25.260	27.000	25.120	26.920	26.577	674,636
2025-09-08	24.520	25.320	24.380	25.300	24.977	1,832,496
2025-09-05	23.880	24.920	23.880	24.540	24.227	4,720,640
2025-09-04	24.120	24.900	23.840	23.840	23.536	576,126
2025-09-03	24.060	24.900	23.820	24.160	23.852	4,323,884
2025-09-02	24.940	25.180	23.820	23.820	23.516	255,850
2025-09-01	25.140	25.300	24.800	24.860	24.543	107,515
2025-08-29	25.460	25.700	24.860	24.960	24.642	312,248
2025-08-28	25.500	25.880	25.120	25.120	24.800	204,059
2025-08-27	25.100	25.440	24.840	24.840	24.523	204,675
2025-08-26	26.100	26.100	25.040	25.040	24.721	301,586
2025-08-25	26.180	26.400	25.900	26.120	25.787	144,826
2025-08-22	25.200	26.160	25.200	26.060	25.728	294,269
2025-08-21	25.740	26.020	25.200	25.220	24.898	182,583
2025-08-20	25.480	25.480	25.020	25.280	24.958	217,000
2025-08-19	24.480	25.800	24.480	25.700	25.372	318,143
2025-08-18	25.500	25.580	24.500	24.500	24.188	257,588
2025-08-15	25.880	26.000	25.480	25.480	25.155	92,236
2025-08-14	25.980	26.140	25.600	25.700	25.372	139,716
2025-08-13	26.580	26.880	25.540	25.740	25.412	188,502
2025-08-12	26.400	26.800	26.120	26.360	26.024	154,793
2025-08-11	26.500	26.660	26.020	26.060	25.728	123,336

← NewerPage 5 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.