Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	28.220	28.560	27.860	28.380	28.018	332,354
2025-05-12	27.700	28.320	27.680	27.960	27.603	234,511
2025-05-09	27.860	28.500	27.480	27.480	27.130	175,766
2025-05-08	27.300	27.760	26.680	27.520	27.169	379,944
2025-05-07	27.740	27.840	26.800	27.600	27.248	362,280
2025-05-06	27.300	28.020	26.820	27.540	26.517	266,000
2025-05-05	29.220	29.220	26.300	27.100	26.094	546,734
2025-05-02	26.740	29.220	26.740	29.000	27.923	887,078
2025-04-30	24.460	27.000	23.640	26.880	25.882	1,984,627
2025-04-29	30.720	31.280	24.080	24.400	23.494	6,553,042
2025-04-28	30.220	31.960	30.220	31.500	30.330	217,145
2025-04-25	29.920	31.820	29.920	31.740	30.561	252,380
2025-04-24	30.100	31.780	29.740	31.580	30.407	618,566
2025-04-23	29.060	31.140	29.060	30.140	29.021	252,642
2025-04-22	29.940	30.680	29.020	30.620	29.483	278,197
2025-04-17	29.680	29.960	29.280	29.640	28.539	47,903
2025-04-16	30.040	30.120	29.280	29.700	28.597	165,448
2025-04-15	28.980	30.300	28.980	30.040	28.925	456,346
2025-04-14	28.620	30.200	28.360	29.960	28.848	291,803
2025-04-11	28.460	28.560	27.520	28.420	27.365	162,149
2025-04-10	29.980	29.980	28.120	28.320	27.268	1,840,096
2025-04-09	27.100	27.440	26.300	27.140	26.132	371,599
2025-04-08	28.020	28.440	27.300	28.080	27.037	315,296
2025-04-07	27.800	29.680	26.720	27.680	26.652	359,863
2025-04-04	30.760	30.860	28.500	29.040	27.962	428,025
2025-04-03	31.000	31.920	30.760	30.820	29.676	307,696
2025-04-02	31.660	31.680	30.820	31.680	30.504	137,203
2025-04-01	31.980	31.980	30.640	31.700	30.523	167,787
2025-03-31	31.040	31.080	30.400	30.800	29.656	392,429
2025-03-28	31.540	31.600	30.960	31.380	30.215	134,922
2025-03-27	32.280	32.280	30.600	31.540	30.369	798,577
2025-03-26	32.300	32.500	31.740	31.940	30.754	165,426
2025-03-25	31.400	32.400	31.340	32.180	30.985	485,922
2025-03-24	32.120	32.120	30.760	31.200	30.042	1,444,437
2025-03-21	34.660	34.660	31.920	31.920	30.735	227,420
2025-03-20	34.000	34.360	33.000	33.580	32.333	146,834
2025-03-19	33.520	34.300	33.320	33.980	32.718	354,896
2025-03-18	34.600	34.800	33.800	34.360	33.084	109,551
2025-03-17	33.880	34.300	33.700	34.300	33.026	152,949
2025-03-14	32.760	34.280	32.760	33.880	32.622	324,849
2025-03-13	31.520	32.940	31.520	32.680	31.467	339,294
2025-03-12	33.680	33.900	31.140	31.320	30.157	463,644
2025-03-11	34.140	34.520	33.300	33.460	32.218	813,125
2025-03-10	35.360	35.500	33.960	34.140	32.872	274,679
2025-03-07	35.360	35.460	34.600	35.100	33.797	301,552
2025-03-06	34.620	35.780	34.560	35.420	34.105	302,648
2025-03-05	33.100	34.400	33.100	34.300	33.026	246,968
2025-03-04	33.520	33.760	32.720	32.980	31.755	406,866
2025-03-03	33.580	34.340	33.500	33.960	32.699	241,324
2025-02-28	34.440	34.880	33.680	33.760	32.506	442,875
2025-02-27	35.000	35.000	34.300	34.440	33.161	354,938
2025-02-26	34.900	34.900	33.920	34.600	33.315	730,375
2025-02-25	33.100	34.360	33.000	34.360	33.084	653,298
2025-02-24	33.120	33.960	32.940	33.140	31.910	749,048
2025-02-21	33.420	33.720	32.860	33.120	31.890	390,936
2025-02-20	33.260	33.700	33.040	33.540	32.295	282,945
2025-02-19	34.240	34.500	32.700	33.420	32.179	761,999
2025-02-18	34.560	35.320	34.320	34.420	33.142	376,127
2025-02-17	36.700	36.700	34.740	34.900	33.604	308,964
2025-02-14	36.680	37.920	36.680	36.700	35.337	1,072,969

← NewerPage 7 of 21 · 1,260 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.