Instalco Intressenter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	35.200	36.900	35.060	36.600	34.587	303,229
2023-12-05	33.920	36.960	33.760	35.200	33.264	478,931
2023-12-04	33.560	34.640	33.560	33.760	31.904	185,163
2023-12-01	33.080	34.440	32.880	34.140	32.263	418,594
2023-11-30	34.560	35.200	32.820	33.080	31.261	946,360
2023-11-29	33.800	35.440	33.800	34.560	32.660	476,552
2023-11-28	34.500	34.780	33.740	33.800	31.941	312,853
2023-11-27	36.160	36.200	34.260	34.400	32.508	445,810
2023-11-24	35.900	36.260	35.320	36.060	34.077	200,433
2023-11-23	36.080	37.140	35.800	35.920	33.945	242,002
2023-11-22	36.160	36.600	35.800	35.940	33.964	159,239
2023-11-21	36.640	37.240	35.640	36.080	34.096	462,836
2023-11-20	36.220	37.120	36.220	36.640	34.625	343,481
2023-11-17	35.600	36.720	35.600	36.220	34.228	361,153
2023-11-16	35.380	35.860	35.180	35.500	33.548	445,713
2023-11-15	35.260	37.540	34.960	35.960	33.983	1,075,840
2023-11-14	32.720	35.520	32.480	35.260	33.321	577,121
2023-11-13	32.920	33.240	32.280	32.720	30.921	281,833
2023-11-10	34.320	34.400	32.800	32.920	31.110	192,801
2023-11-09	33.160	34.540	32.740	34.320	32.433	290,891
2023-11-08	33.400	33.700	32.820	33.160	31.337	358,152
2023-11-07	35.240	35.320	33.600	33.700	31.847	403,852
2023-11-06	34.000	35.700	33.700	35.540	33.586	793,378
2023-11-03	32.620	33.940	32.620	33.480	31.639	271,691
2023-11-02	32.260	33.500	32.260	32.820	31.015	510,484
2023-11-01	31.180	32.060	30.140	32.060	30.297	397,277
2023-10-31	30.600	31.300	30.400	31.180	29.465	481,389
2023-10-30	30.600	31.000	29.960	30.600	28.917	717,509
2023-10-27	31.200	34.700	28.940	30.400	28.728	1,937,896
2023-10-26	28.560	30.100	28.060	29.680	28.048	562,791
2023-10-25	29.780	29.780	26.900	28.560	26.989	1,064,521
2023-10-24	30.740	30.760	29.380	29.780	28.142	241,522
2023-10-23	29.620	29.880	28.940	29.780	28.142	257,084
2023-10-20	29.360	30.080	28.900	29.620	27.991	485,462
2023-10-19	29.240	29.960	28.940	29.800	28.161	391,126
2023-10-18	30.160	30.540	28.900	29.340	27.727	364,084
2023-10-17	30.940	31.560	29.400	30.180	28.520	335,503
2023-10-16	32.020	32.020	31.260	31.340	29.617	241,253
2023-10-13	31.620	32.240	31.540	31.940	30.184	1,058,224
2023-10-12	31.360	32.360	31.080	31.740	29.995	865,075
2023-10-11	30.340	31.420	29.980	31.360	29.636	570,994
2023-10-10	29.600	30.580	29.480	30.340	28.672	570,144
2023-10-09	29.940	30.120	29.400	29.600	27.972	180,938
2023-10-06	30.080	30.180	29.200	30.120	28.464	333,767
2023-10-05	30.240	30.980	29.880	29.980	28.331	393,649
2023-10-04	30.100	30.610	29.680	30.160	28.502	382,173
2023-10-03	31.420	31.420	30.300	30.560	28.880	257,255
2023-10-02	32.500	33.020	31.180	31.420	29.692	406,075
2023-09-29	31.260	32.760	31.260	32.500	30.713	246,491
2023-09-28	31.380	31.380	30.900	31.200	29.484	251,321
2023-09-27	31.560	32.180	31.360	31.380	29.654	198,683
2023-09-26	32.400	32.660	31.460	31.500	29.768	171,265
2023-09-25	33.640	33.820	32.360	33.060	31.242	176,292
2023-09-22	33.420	33.900	33.040	33.640	31.790	263,316
2023-09-21	33.760	34.500	33.500	33.560	31.715	185,800
2023-09-20	33.000	34.560	32.980	34.220	32.338	215,997
2023-09-19	33.320	33.640	32.740	33.020	31.204	367,101
2023-09-18	34.480	34.480	33.500	33.600	31.752	309,522
2023-09-15	34.680	35.320	34.400	34.800	32.886	265,800
2023-09-14	33.900	34.900	33.260	34.780	32.867	198,309

← NewerPage 13 of 22 · 1,264 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.