Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.360	43.000	42.100	42.320	42.320	234,660
2026-10-15	41.420	42.100	40.800	42.100	42.100	492,245
2026-10-14	42.360	43.120	42.060	42.380	42.380	315,997
2026-10-13	41.120	42.640	40.920	42.400	42.400	1,107,496
2026-10-12	41.200	41.440	40.460	41.020	41.020	387,525
2026-10-09	40.460	41.680	40.460	41.300	41.300	252,896
2026-10-08	41.720	41.720	40.040	40.820	40.820	491,039
2026-10-07	42.300	42.900	41.460	41.580	41.580	165,667
2026-10-06	42.920	43.640	42.440	42.500	42.500	892,130
2026-10-05	42.640	43.060	42.420	42.880	42.880	133,219
2026-10-02	42.100	42.960	42.100	42.560	42.560	156,209
2026-10-01	42.900	42.900	41.820	42.000	42.000	1,208,321
2026-09-30	42.200	43.400	42.200	42.900	42.900	243,431
2026-09-29	43.840	43.840	42.440	42.640	42.640	236,404
2026-09-28	41.500	44.200	41.400	43.500	43.500	1,146,010
2026-09-25	40.400	41.160	40.160	40.540	40.540	243,398
2026-09-24	39.620	40.820	39.620	40.560	40.560	217,120
2026-09-23	41.100	41.600	40.520	40.960	40.960	292,221
2026-09-22	40.320	41.300	40.200	41.060	41.060	225,399
2026-09-21	39.580	40.800	39.580	40.520	40.520	234,889
2026-09-18	39.580	40.100	39.420	39.500	39.500	552,457
2026-09-17	38.740	40.000	38.740	39.580	39.580	197,636
2026-09-16	38.500	39.120	38.060	38.840	38.840	483,671
2026-09-15	38.000	38.880	37.400	38.700	38.700	257,057
2026-09-14	39.200	39.200	37.840	38.020	38.020	267,532
2026-09-11	39.020	39.760	38.140	39.500	39.500	288,470
2026-09-10	39.280	39.340	38.280	38.760	38.760	505,949
2026-09-09	38.220	39.740	38.220	39.300	39.300	585,453
2026-09-08	37.660	38.520	37.380	38.520	38.520	406,012
2026-09-07	38.240	38.580	36.980	37.660	37.660	216,696
2026-09-04	37.700	38.280	37.440	38.180	38.180	142,703
2026-09-03	36.700	37.840	36.700	37.720	37.720	259,431
2026-09-02	38.200	38.200	36.700	36.700	36.700	311,825
2026-09-01	37.880	38.400	37.420	38.240	38.240	549,401
2026-08-31	37.820	38.320	37.600	38.000	38.000	353,802
2026-08-28	37.800	38.420	37.620	37.760	37.760	257,520
2026-08-27	37.080	37.880	37.000	37.880	37.880	233,343
2026-08-26	36.800	37.460	36.720	37.200	37.200	157,471
2026-08-25	36.800	37.480	36.720	36.980	36.980	149,935
2026-08-24	36.740	37.140	36.400	36.680	36.680	169,934
2026-08-21	36.020	36.900	36.020	36.840	36.840	251,177
2026-08-20	36.140	36.300	35.760	36.080	36.080	168,898
2026-08-19	36.000	36.520	35.760	36.120	36.120	399,821
2026-08-18	36.580	36.760	35.800	35.960	35.960	214,972
2026-08-17	36.820	37.020	36.560	36.720	36.720	1,468,334
2026-08-14	36.660	37.460	36.220	36.820	36.820	197,316
2026-08-13	36.700	37.280	36.520	36.800	36.800	2,229,275
2026-08-12	36.600	37.320	36.420	36.720	36.720	191,901
2026-08-11	36.400	37.020	36.300	36.620	36.620	124,470
2026-08-10	37.780	38.000	36.020	36.540	36.540	276,938
2026-08-07	37.720	38.340	37.400	37.780	37.780	174,446
2026-08-06	37.360	38.180	37.080	37.720	37.720	257,930
2026-08-05	37.360	38.220	37.080	37.460	37.460	391,238
2026-08-04	37.440	37.760	36.880	37.140	37.140	1,131,930
2026-08-03	37.400	37.800	37.120	37.500	37.500	188,185
2026-07-31	38.280	38.560	37.340	37.500	37.500	272,737
2026-07-30	36.360	38.360	36.280	37.980	37.980	190,291
2026-07-29	37.860	38.020	36.260	36.400	36.400	2,275,739
2026-07-28	37.680	38.500	37.300	37.800	37.800	351,215
2026-07-27	38.600	39.200	37.680	37.680	37.680	218,995

Page 1 of 21 · 1,259 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.