Instalco AB (publ) (4IIA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1860 | 3.2620 | 3.1860 | 3.2620 | 3.2620 | - |
| 25 Apr 2024 | 3.2020 | 3.2500 | 3.2020 | 3.2500 | 3.2500 | - |
| 24 Apr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 23 Apr 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| 22 Apr 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
| 19 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 18 Apr 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | - |
| 17 Apr 2024 | 3.2260 | 3.2440 | 3.2260 | 3.2440 | 3.2440 | - |
| 16 Apr 2024 | 3.2280 | 3.2380 | 3.2280 | 3.2380 | 3.2380 | - |
| 15 Apr 2024 | 3.3240 | 3.3240 | 3.2920 | 3.2920 | 3.2920 | - |
| 12 Apr 2024 | 3.4100 | 3.4460 | 3.4020 | 3.4460 | 3.4460 | - |
| 11 Apr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 10 Apr 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 09 Apr 2024 | 3.6900 | 3.6900 | 3.6440 | 3.6440 | 3.6440 | - |
| 08 Apr 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 05 Apr 2024 | 3.6960 | 3.7160 | 3.6960 | 3.7160 | 3.7160 | - |
| 04 Apr 2024 | 3.6880 | 3.7240 | 3.6880 | 3.7240 | 3.7240 | - |
| 03 Apr 2024 | 3.6200 | 3.7380 | 3.5560 | 3.6280 | 3.6280 | 10 |
| 02 Apr 2024 | 3.6060 | 3.7000 | 3.6060 | 3.7000 | 3.7000 | - |
| 28 Mar 2024 | 3.7240 | 3.7240 | 3.6920 | 3.6920 | 3.6920 | - |
| 27 Mar 2024 | 3.6540 | 3.7060 | 3.6280 | 3.7060 | 3.7060 | - |
| 26 Mar 2024 | 3.6460 | 3.6460 | 3.6240 | 3.6240 | 3.6240 | - |
| 25 Mar 2024 | 3.6260 | 3.6460 | 3.6180 | 3.6460 | 3.6460 | - |
| 22 Mar 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | - |
| 21 Mar 2024 | 3.3960 | 3.5140 | 3.3960 | 3.5140 | 3.5140 | - |
| 20 Mar 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 19 Mar 2024 | 3.2820 | 3.3160 | 3.2820 | 3.3140 | 3.3140 | - |
| 18 Mar 2024 | 3.4300 | 3.4300 | 3.3260 | 3.3260 | 3.3260 | - |
| 15 Mar 2024 | 3.4360 | 3.4620 | 3.4360 | 3.4620 | 3.4620 | - |
| 14 Mar 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 13 Mar 2024 | 3.4260 | 3.4300 | 3.4220 | 3.4300 | 3.4300 | - |
| 12 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 11 Mar 2024 | 3.3560 | 3.3780 | 3.3560 | 3.3780 | 3.3780 | - |
| 08 Mar 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 07 Mar 2024 | 3.1940 | 3.2900 | 3.1940 | 3.2900 | 3.2900 | - |
| 06 Mar 2024 | 3.1500 | 3.1740 | 3.1500 | 3.1740 | 3.1740 | - |
| 05 Mar 2024 | 3.1360 | 3.1820 | 3.1360 | 3.1820 | 3.1820 | - |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.2540 | 3.2540 | 3.2540 | - |
| 01 Mar 2024 | 3.3140 | 3.3140 | 3.3080 | 3.3080 | 3.3080 | - |
| 29 Feb 2024 | 3.4380 | 3.4540 | 3.3600 | 3.3600 | 3.3600 | - |
| 28 Feb 2024 | 3.4500 | 3.4500 | 3.4120 | 3.4120 | 3.4120 | - |
| 27 Feb 2024 | 3.4200 | 3.4340 | 3.4200 | 3.4340 | 3.4340 | - |
| 26 Feb 2024 | 3.3500 | 3.3500 | 3.3460 | 3.3460 | 3.3460 | - |
| 23 Feb 2024 | 3.4300 | 3.4300 | 3.4180 | 3.4180 | 3.4180 | - |
| 22 Feb 2024 | 3.3840 | 3.4680 | 3.3840 | 3.4680 | 3.4680 | - |
| 21 Feb 2024 | 3.4160 | 3.4180 | 3.3780 | 3.3780 | 3.3780 | - |
| 20 Feb 2024 | 3.4660 | 3.5160 | 3.4660 | 3.5160 | 3.5160 | - |
| 19 Feb 2024 | 3.6160 | 3.6160 | 3.4760 | 3.4760 | 3.4760 | - |
| 16 Feb 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 15 Feb 2024 | 3.3680 | 3.4580 | 3.3680 | 3.4580 | 3.4580 | - |
| 14 Feb 2024 | 3.4980 | 3.5220 | 3.4980 | 3.5220 | 3.5220 | - |
| 13 Feb 2024 | 3.5800 | 3.5800 | 3.5160 | 3.5160 | 3.5160 | - |
| 12 Feb 2024 | 3.4740 | 3.5840 | 3.4740 | 3.5840 | 3.5840 | - |
| 09 Feb 2024 | 3.5020 | 3.5720 | 3.5020 | 3.5240 | 3.5240 | - |
| 08 Feb 2024 | 3.5200 | 3.6020 | 3.5200 | 3.5580 | 3.5580 | - |
| 07 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 06 Feb 2024 | 3.3260 | 3.4480 | 3.3260 | 3.4480 | 3.4480 | - |
| 05 Feb 2024 | 3.5720 | 3.5720 | 3.5240 | 3.5240 | 3.5240 | - |
| 02 Feb 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 01 Feb 2024 | 3.6320 | 3.7380 | 3.6200 | 3.7380 | 3.7380 | - |
| 31 Jan 2024 | 3.4940 | 3.6220 | 3.4940 | 3.6220 | 3.6220 | - |
| 30 Jan 2024 | 3.5800 | 3.7240 | 3.5800 | 3.7240 | 3.7240 | - |
| 29 Jan 2024 | 3.5400 | 3.5400 | 3.5020 | 3.5020 | 3.5020 | - |
| 26 Jan 2024 | 3.5500 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | - |
| 25 Jan 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 24 Jan 2024 | 3.5620 | 3.5620 | 3.5580 | 3.5580 | 3.5580 | - |
| 23 Jan 2024 | 3.4780 | 3.6020 | 3.4780 | 3.6020 | 3.6020 | - |
| 22 Jan 2024 | 3.6280 | 3.6280 | 3.4500 | 3.4500 | 3.4500 | 5 |
| 19 Jan 2024 | 3.6820 | 3.6820 | 3.5520 | 3.5520 | 3.5520 | - |
| 18 Jan 2024 | 3.5800 | 3.6520 | 3.5800 | 3.6520 | 3.6520 | - |
| 17 Jan 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 16 Jan 2024 | 3.8720 | 3.8720 | 3.8400 | 3.8400 | 3.8400 | - |
| 15 Jan 2024 | 3.8180 | 3.8780 | 3.8140 | 3.8780 | 3.8780 | - |
| 12 Jan 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 11 Jan 2024 | 3.5580 | 3.6240 | 3.5580 | 3.6240 | 3.6240 | - |
| 10 Jan 2024 | 3.6060 | 3.6060 | 3.5580 | 3.5580 | 3.5580 | - |
| 09 Jan 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | - |
| 08 Jan 2024 | 3.5080 | 3.5540 | 3.5080 | 3.5540 | 3.5540 | - |
| 05 Jan 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 04 Jan 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 03 Jan 2024 | 3.5040 | 3.5040 | 3.5020 | 3.5020 | 3.5020 | - |
| 02 Jan 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 29 Dec 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 28 Dec 2023 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 27 Dec 2023 | 3.5920 | 3.6580 | 3.5920 | 3.6580 | 3.6580 | - |
| 22 Dec 2023 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 21 Dec 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 20 Dec 2023 | 3.6880 | 3.6880 | 3.6820 | 3.6820 | 3.6820 | - |
| 19 Dec 2023 | 3.6280 | 3.6860 | 3.6280 | 3.6860 | 3.6860 | - |
| 18 Dec 2023 | 3.6260 | 3.6600 | 3.6260 | 3.6600 | 3.6600 | 20,000 |
| 15 Dec 2023 | 3.5740 | 3.6500 | 3.5740 | 3.6120 | 3.6120 | 8,000 |
| 14 Dec 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 13 Dec 2023 | 3.2460 | 3.2740 | 3.2460 | 3.2740 | 3.2740 | - |
| 12 Dec 2023 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 11 Dec 2023 | 3.2720 | 3.2720 | 3.2620 | 3.2620 | 3.2620 | - |
| 08 Dec 2023 | 3.2500 | 3.3320 | 3.2500 | 3.3100 | 3.3100 | - |
| 07 Dec 2023 | 3.1560 | 3.2380 | 3.1560 | 3.2380 | 3.2380 | - |
| 06 Dec 2023 | 3.0720 | 3.1080 | 3.0720 | 3.1080 | 3.1080 | - |
| 05 Dec 2023 | 2.9040 | 3.0480 | 2.9040 | 3.0480 | 3.0480 | 100 |
| 04 Dec 2023 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.