Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.840	37.000	34.160	36.580	35.222	2,027,204
2025-02-12	31.740	33.360	31.700	33.040	31.813	691,216
2025-02-11	33.560	33.740	30.980	31.480	30.311	982,884
2025-02-10	32.780	33.440	32.780	33.380	32.141	771,147
2025-02-07	32.160	33.120	32.140	32.700	31.486	523,408
2025-02-06	31.900	32.260	30.920	32.140	30.947	314,535
2025-02-05	31.240	31.880	30.580	31.680	30.504	410,529
2025-02-04	31.300	31.740	31.100	31.260	30.099	310,788
2025-02-03	31.060	31.400	30.380	31.300	30.138	372,322
2025-01-31	31.520	31.780	31.280	31.620	30.446	158,757
2025-01-30	30.920	32.000	30.900	31.500	30.330	296,726
2025-01-29	31.380	31.600	30.780	30.940	29.791	237,478
2025-01-28	29.660	31.440	29.440	31.380	30.215	1,142,198
2025-01-27	29.200	29.800	29.060	29.600	28.501	1,495,481
2025-01-24	29.680	30.300	29.340	29.580	28.482	464,035
2025-01-23	29.840	30.080	29.380	29.700	28.597	998,722
2025-01-22	30.160	30.740	29.820	29.860	28.751	469,671
2025-01-21	29.960	30.340	29.780	30.160	29.040	303,858
2025-01-20	30.300	31.200	29.940	29.960	28.848	364,546
2025-01-17	32.200	32.380	31.000	31.200	30.042	525,861
2025-01-16	32.140	32.340	31.820	32.200	31.004	285,544
2025-01-15	32.040	32.280	31.160	32.120	30.927	513,822
2025-01-14	31.060	31.940	30.620	30.740	29.599	599,519
2025-01-13	30.400	31.100	30.240	30.840	29.695	391,058
2025-01-10	30.300	31.660	30.160	30.780	29.637	1,404,887
2025-01-09	30.520	30.780	29.920	30.240	29.117	647,687
2025-01-08	31.760	32.000	30.520	30.520	29.387	415,297
2025-01-07	32.480	33.520	31.760	31.780	30.600	228,463
2025-01-03	33.300	33.320	32.380	32.380	31.178	147,121
2025-01-02	32.960	33.380	32.840	33.300	32.064	173,367
2024-12-30	32.660	33.260	32.440	32.960	31.736	387,940
2024-12-27	32.740	33.240	32.520	32.660	31.447	196,057
2024-12-23	31.420	32.760	31.160	32.720	31.505	322,140
2024-12-20	31.680	32.340	31.440	32.080	30.889	463,182
2024-12-19	31.720	32.440	31.540	31.560	30.388	787,076
2024-12-18	33.060	33.960	32.080	32.600	31.390	1,004,800
2024-12-17	34.120	35.560	33.300	33.500	32.256	3,185,711
2024-12-16	34.800	35.020	33.880	35.000	33.700	828,347
2024-12-13	34.460	35.000	34.360	34.640	33.354	597,374
2024-12-12	34.400	35.020	34.220	34.440	33.161	1,649,805
2024-12-11	33.920	34.560	33.160	34.400	33.123	406,253
2024-12-10	33.640	34.240	33.420	34.000	32.738	395,805
2024-12-09	33.020	34.200	33.020	33.800	32.545	523,409
2024-12-06	32.020	33.280	32.020	33.120	31.890	563,931
2024-12-05	32.380	32.760	31.800	32.300	31.101	322,312
2024-12-04	31.380	31.860	31.320	31.800	30.619	815,250
2024-12-03	31.120	31.360	30.580	31.360	30.196	300,687
2024-12-02	30.560	31.240	30.320	31.120	29.965	211,399
2024-11-29	30.420	30.820	30.160	30.760	29.618	494,028
2024-11-28	30.460	31.080	30.000	30.380	29.252	575,845
2024-11-27	31.000	31.440	30.400	30.520	29.387	278,683
2024-11-26	31.500	31.500	30.760	31.200	30.042	1,004,503
2024-11-25	30.580	31.500	30.560	31.500	30.330	1,505,735
2024-11-22	30.220	30.740	29.660	30.620	29.483	528,930
2024-11-21	29.340	30.280	29.340	30.260	29.136	691,370
2024-11-20	30.220	30.440	29.620	30.000	28.886	1,128,234
2024-11-19	28.860	30.340	28.680	30.200	29.079	773,172
2024-11-18	29.160	29.220	28.680	28.860	27.788	387,033
2024-11-15	29.880	30.140	29.100	29.100	28.020	377,931
2024-11-14	30.040	30.360	29.760	30.080	28.963	280,141

← NewerPage 8 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.