Instalco Intressenter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 26.440 | 27.180 | 26.240 | 26.600 | 26.261 | 262,269 |
| 2025-08-07 | 26.260 | 26.560 | 26.000 | 26.500 | 26.162 | 219,218 |
| 2025-08-06 | 26.400 | 26.740 | 26.260 | 26.260 | 25.925 | 212,647 |
| 2025-08-05 | 26.060 | 26.520 | 25.800 | 26.320 | 25.984 | 246,730 |
| 2025-08-04 | 25.680 | 25.900 | 25.440 | 25.780 | 25.451 | 261,942 |
| 2025-08-01 | 25.660 | 25.800 | 25.300 | 25.740 | 25.412 | 294,012 |
| 2025-07-31 | 25.720 | 26.420 | 25.680 | 25.700 | 25.372 | 212,121 |
| 2025-07-30 | 26.980 | 27.000 | 25.600 | 25.680 | 25.352 | 196,434 |
| 2025-07-29 | 26.400 | 27.040 | 26.280 | 26.300 | 25.965 | 219,620 |
| 2025-07-28 | 27.240 | 27.740 | 26.260 | 26.520 | 26.182 | 240,278 |
| 2025-07-25 | 27.580 | 27.800 | 26.900 | 27.200 | 26.853 | 230,478 |
| 2025-07-24 | 27.700 | 27.700 | 27.080 | 27.560 | 27.209 | 375,689 |
| 2025-07-23 | 26.500 | 27.040 | 26.500 | 27.000 | 26.656 | 208,158 |
| 2025-07-22 | 25.940 | 26.600 | 25.840 | 26.340 | 26.004 | 366,182 |
| 2025-07-21 | 27.500 | 27.700 | 25.500 | 25.680 | 25.352 | 534,930 |
| 2025-07-18 | 25.500 | 27.980 | 25.500 | 27.500 | 27.149 | 1,010,827 |
| 2025-07-17 | 24.500 | 26.000 | 24.500 | 25.620 | 25.293 | 414,688 |
| 2025-07-16 | 25.720 | 25.760 | 25.000 | 25.140 | 24.819 | 199,270 |
| 2025-07-15 | 25.000 | 26.060 | 24.800 | 25.740 | 25.412 | 356,596 |
| 2025-07-14 | 24.560 | 25.160 | 24.220 | 25.060 | 24.740 | 328,617 |
| 2025-07-11 | 24.600 | 25.600 | 24.580 | 24.840 | 24.523 | 390,161 |
| 2025-07-10 | 25.040 | 25.840 | 24.600 | 25.720 | 25.392 | 564,186 |
| 2025-07-09 | 25.320 | 25.780 | 24.720 | 25.520 | 25.195 | 281,627 |
| 2025-07-08 | 24.700 | 25.360 | 24.700 | 25.280 | 24.958 | 176,762 |
| 2025-07-07 | 25.200 | 25.360 | 24.700 | 24.960 | 24.642 | 289,421 |
| 2025-07-04 | 25.800 | 25.800 | 25.060 | 25.240 | 24.918 | 162,724 |
| 2025-07-03 | 25.420 | 26.200 | 24.940 | 25.540 | 25.214 | 326,770 |
| 2025-07-02 | 24.660 | 25.600 | 24.500 | 25.380 | 25.056 | 401,851 |
| 2025-07-01 | 24.400 | 24.720 | 24.000 | 24.660 | 24.346 | 338,866 |
| 2025-06-30 | 24.740 | 25.680 | 24.300 | 24.300 | 23.990 | 669,044 |
| 2025-06-27 | 24.360 | 24.840 | 24.300 | 24.800 | 24.484 | 264,331 |
| 2025-06-26 | 24.700 | 24.920 | 24.000 | 24.220 | 23.911 | 984,936 |
| 2025-06-25 | 23.760 | 24.700 | 23.740 | 24.460 | 24.148 | 620,314 |
| 2025-06-24 | 24.440 | 24.580 | 23.600 | 23.760 | 23.457 | 321,079 |
| 2025-06-23 | 22.900 | 24.060 | 22.720 | 23.660 | 23.358 | 428,099 |
| 2025-06-19 | 23.400 | 23.480 | 22.860 | 22.940 | 22.647 | 1,308,434 |
| 2025-06-18 | 23.960 | 23.960 | 23.380 | 23.460 | 23.161 | 379,756 |
| 2025-06-17 | 24.240 | 24.240 | 23.780 | 23.920 | 23.615 | 230,641 |
| 2025-06-16 | 24.060 | 24.480 | 24.060 | 24.220 | 23.911 | 174,606 |
| 2025-06-13 | 24.840 | 24.840 | 23.980 | 24.000 | 23.694 | 409,955 |
| 2025-06-12 | 24.580 | 24.800 | 24.260 | 24.580 | 24.267 | 3,195,119 |
| 2025-06-11 | 23.840 | 24.900 | 23.840 | 24.720 | 24.405 | 2,183,217 |
| 2025-06-10 | 25.440 | 25.480 | 23.520 | 23.840 | 23.536 | 872,104 |
| 2025-06-09 | 25.900 | 26.720 | 23.880 | 25.380 | 25.056 | 2,666,414 |
| 2025-06-05 | 26.220 | 26.360 | 25.580 | 25.760 | 25.431 | 298,327 |
| 2025-06-04 | 25.000 | 26.560 | 25.000 | 26.220 | 25.886 | 555,879 |
| 2025-06-03 | 24.300 | 25.000 | 24.220 | 24.940 | 24.622 | 446,864 |
| 2025-06-02 | 24.420 | 24.720 | 23.920 | 24.300 | 23.990 | 289,390 |
| 2025-05-30 | 24.800 | 25.120 | 24.240 | 24.420 | 24.109 | 825,863 |
| 2025-05-28 | 25.200 | 25.860 | 24.700 | 24.700 | 24.385 | 232,114 |
| 2025-05-27 | 25.560 | 25.880 | 25.000 | 25.200 | 24.879 | 322,672 |
| 2025-05-26 | 25.500 | 25.840 | 25.380 | 25.660 | 25.333 | 114,765 |
| 2025-05-23 | 25.500 | 26.000 | 24.720 | 25.220 | 24.898 | 371,780 |
| 2025-05-22 | 26.260 | 26.280 | 25.300 | 25.500 | 25.175 | 167,831 |
| 2025-05-21 | 26.220 | 26.640 | 25.700 | 26.260 | 25.925 | 4,924,617 |
| 2025-05-20 | 25.860 | 26.320 | 25.160 | 26.240 | 25.905 | 1,329,355 |
| 2025-05-19 | 26.360 | 26.360 | 25.420 | 25.880 | 25.550 | 320,820 |
| 2025-05-16 | 26.460 | 26.780 | 26.040 | 26.400 | 26.063 | 254,669 |
| 2025-05-15 | 27.500 | 27.520 | 26.020 | 26.280 | 25.945 | 376,464 |
| 2025-05-14 | 28.380 | 28.660 | 27.500 | 27.500 | 27.149 | 93,444 |
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.