Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	30.120	30.300	29.660	30.040	28.925	399,768
2024-11-12	31.140	31.140	30.160	30.160	29.040	424,653
2024-11-11	30.900	31.980	30.900	31.360	30.196	282,509
2024-11-08	31.280	31.520	30.860	30.900	29.753	229,594
2024-11-07	31.280	31.720	31.260	31.280	30.119	180,676
2024-11-06	32.000	32.240	31.280	31.280	30.119	282,869
2024-11-05	32.580	32.580	31.440	31.820	30.639	439,701
2024-11-04	32.460	32.780	32.240	32.580	31.370	243,062
2024-11-01	32.380	32.860	32.240	32.460	31.255	115,160
2024-10-31	32.480	32.740	31.960	32.380	31.178	365,871
2024-10-30	32.500	33.280	32.420	32.680	31.467	508,221
2024-10-29	33.640	33.640	32.500	32.560	31.351	655,060
2024-10-28	34.600	35.400	33.500	33.680	32.429	2,061,690
2024-10-25	35.000	35.340	32.800	33.780	32.526	1,752,135
2024-10-24	37.320	38.780	37.100	38.240	36.820	536,852
2024-10-23	38.180	38.200	37.100	37.100	35.722	284,787
2024-10-22	38.620	38.620	37.620	38.200	36.782	413,495
2024-10-21	39.260	39.700	38.620	38.620	37.186	124,560
2024-10-18	39.180	39.880	38.980	39.340	37.879	133,154
2024-10-17	38.500	39.520	38.280	39.180	37.725	238,840
2024-10-16	39.020	39.020	38.160	38.500	37.070	309,518
2024-10-15	38.400	39.360	38.400	39.020	37.571	165,090
2024-10-14	38.540	38.920	37.780	38.400	36.974	328,670
2024-10-11	37.760	38.640	37.660	38.540	37.109	366,098
2024-10-10	39.580	39.580	38.140	38.360	36.936	532,251
2024-10-09	39.520	39.620	38.640	39.580	38.110	371,522
2024-10-08	39.500	39.960	39.020	39.460	37.995	220,339
2024-10-07	41.020	41.040	39.480	39.740	38.264	263,800
2024-10-04	41.020	41.280	40.620	41.000	39.478	205,660
2024-10-03	39.740	41.040	39.740	40.620	39.112	285,351
2024-10-02	41.520	41.840	39.660	39.660	38.187	695,515
2024-10-01	41.800	42.220	41.300	41.540	39.998	347,740
2024-09-30	42.980	43.340	41.080	41.800	40.248	523,861
2024-09-27	44.000	44.800	43.300	43.300	41.692	224,880
2024-09-26	44.860	45.940	44.020	44.960	43.291	243,930
2024-09-25	43.360	45.000	43.360	44.860	43.194	181,200
2024-09-24	43.740	43.740	42.760	43.360	41.750	371,652
2024-09-23	43.200	44.960	42.660	43.120	41.519	408,924
2024-09-20	45.120	45.140	43.280	43.280	41.673	524,819
2024-09-19	45.160	45.840	45.000	45.100	43.425	280,607
2024-09-18	45.100	45.100	44.460	44.820	43.156	162,836
2024-09-17	46.300	46.300	44.600	45.100	43.425	438,215
2024-09-16	46.540	46.540	45.700	46.120	44.408	147,904
2024-09-13	45.940	46.640	45.580	46.540	44.812	226,481
2024-09-12	45.000	46.500	45.000	45.820	44.119	144,089
2024-09-11	46.000	46.300	44.880	45.500	43.811	324,511
2024-09-10	44.760	46.080	44.580	45.500	43.811	138,873
2024-09-09	43.980	45.260	43.980	44.760	43.098	208,451
2024-09-06	45.000	45.000	43.140	43.980	42.347	197,050
2024-09-05	43.900	43.900	42.580	43.340	41.731	1,157,077
2024-09-04	43.540	44.040	43.220	43.900	42.270	330,438
2024-09-03	44.780	44.860	43.760	43.820	42.193	256,844
2024-09-02	45.920	45.920	44.640	44.780	43.117	198,865
2024-08-30	46.000	46.500	45.320	45.800	44.099	1,548,455
2024-08-29	45.720	46.160	45.140	45.900	44.196	228,789
2024-08-28	45.660	46.380	45.480	45.740	44.042	151,455
2024-08-27	46.120	46.360	45.380	45.660	43.965	456,960
2024-08-26	47.180	47.180	45.540	46.100	44.388	668,977
2024-08-23	48.620	49.260	47.480	48.020	46.237	415,286
2024-08-22	46.820	49.980	45.260	48.500	46.699	860,465

← NewerPage 9 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.