Instalco AB (publ) (4IIA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:56AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.1260 | 4.3520 | 4.1260 | 4.3520 | 4.3520 | 4 |
| 25 Jul 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 24 Jul 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 23 Jul 2024 | 4.4620 | 4.4620 | 4.4460 | 4.4460 | 4.4460 | - |
| 22 Jul 2024 | 4.4560 | 4.4580 | 4.4560 | 4.4580 | 4.4580 | - |
| 19 Jul 2024 | 4.2840 | 4.3760 | 4.2840 | 4.3760 | 4.3760 | - |
| 18 Jul 2024 | 4.1520 | 4.2340 | 4.1520 | 4.2340 | 4.2340 | - |
| 17 Jul 2024 | 4.1200 | 4.1440 | 4.1200 | 4.1440 | 4.1440 | - |
| 16 Jul 2024 | 4.2120 | 4.2440 | 4.2120 | 4.2440 | 4.2440 | - |
| 15 Jul 2024 | 4.1840 | 4.1840 | 4.1720 | 4.1720 | 4.1720 | - |
| 12 Jul 2024 | 3.8620 | 3.8920 | 3.8620 | 3.8920 | 3.8920 | - |
| 11 Jul 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 10 Jul 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 09 Jul 2024 | 3.7860 | 3.8300 | 3.7860 | 3.8300 | 3.8300 | - |
| 08 Jul 2024 | 3.6240 | 3.6580 | 3.6240 | 3.6580 | 3.6580 | - |
| 05 Jul 2024 | 3.5900 | 3.5900 | 3.5820 | 3.5820 | 3.5820 | - |
| 04 Jul 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 03 Jul 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 02 Jul 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 01 Jul 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 28 Jun 2024 | 3.4680 | 3.5100 | 3.4680 | 3.5100 | 3.5100 | - |
| 27 Jun 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 26 Jun 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 25 Jun 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 24 Jun 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 21 Jun 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 20 Jun 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 19 Jun 2024 | 3.7600 | 3.8940 | 3.7600 | 3.8940 | 3.8940 | 10 |
| 18 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 17 Jun 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7700 | 3.7700 | - |
| 14 Jun 2024 | 3.7260 | 3.7580 | 3.6800 | 3.7580 | 3.7580 | - |
| 13 Jun 2024 | 3.8300 | 3.8580 | 3.8300 | 3.8580 | 3.8580 | - |
| 12 Jun 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 11 Jun 2024 | 3.7020 | 3.7020 | 3.6960 | 3.6960 | 3.6960 | - |
| 10 Jun 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 07 Jun 2024 | 3.5360 | 3.5680 | 3.5360 | 3.5680 | 3.5680 | - |
| 06 Jun 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 05 Jun 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 04 Jun 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 03 Jun 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 31 May 2024 | 3.3880 | 3.4000 | 3.3880 | 3.4000 | 3.4000 | - |
| 30 May 2024 | 3.3480 | 3.4100 | 3.3480 | 3.4100 | 3.4100 | - |
| 29 May 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 10 |
| 28 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 27 May 2024 | 3.5700 | 3.5840 | 3.5700 | 3.5840 | 3.5840 | - |
| 24 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 23 May 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 22 May 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 21 May 2024 | 3.2280 | 3.2460 | 3.2280 | 3.2460 | 3.2460 | - |
| 20 May 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 17 May 2024 | 3.2140 | 3.2300 | 3.2140 | 3.2300 | 3.2300 | - |
| 16 May 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 15 May 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 14 May 2024 | 3.2060 | 3.2280 | 3.2060 | 3.2280 | 3.2280 | - |
| 13 May 2024 | 3.1820 | 3.3300 | 3.1820 | 3.3300 | 3.3300 | 1,000 |
| 10 May 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 09 May 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 08 May 2024 | 3.0000 | 3.2240 | 3.0000 | 3.2240 | 3.2240 | 10 |
| 07 May 2024 | 3.0200 | 3.0420 | 3.0200 | 3.0420 | 3.0420 | - |
| 07 May 2024 | 0.68 Dividend | |||||
| 06 May 2024 | 2.9820 | 3.0240 | 2.9820 | 3.0240 | 2.3440 | - |
| 03 May 2024 | 3.2900 | 3.2900 | 3.1380 | 3.1380 | 2.4324 | - |
| 02 May 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 2.5982 | - |
| 30 Apr 2024 | 3.2980 | 3.2980 | 3.2620 | 3.2620 | 2.5285 | - |
| 29 Apr 2024 | 3.1600 | 3.2060 | 3.1600 | 3.2060 | 2.4851 | - |
| 26 Apr 2024 | 3.1860 | 3.2620 | 3.1860 | 3.2620 | 2.5285 | - |
| 25 Apr 2024 | 3.2020 | 3.2500 | 3.2020 | 3.2500 | 2.5192 | - |
| 24 Apr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 2.4696 | - |
| 23 Apr 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 2.3440 | - |
| 22 Apr 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 2.3549 | - |
| 19 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.3564 | - |
| 18 Apr 2024 | 2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.3176 | - |
| 17 Apr 2024 | 3.2260 | 3.2440 | 3.2260 | 3.2440 | 2.5145 | - |
| 16 Apr 2024 | 3.2280 | 3.2380 | 3.2280 | 3.2380 | 2.5099 | - |
| 15 Apr 2024 | 3.3240 | 3.3240 | 3.2920 | 3.2920 | 2.5517 | - |
| 12 Apr 2024 | 3.4100 | 3.4460 | 3.4020 | 3.4460 | 2.6711 | - |
| 11 Apr 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 2.5858 | - |
| 10 Apr 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 2.7703 | - |
| 09 Apr 2024 | 3.6900 | 3.6900 | 3.6440 | 3.6440 | 2.8246 | - |
| 08 Apr 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 2.8432 | - |
| 05 Apr 2024 | 3.6960 | 3.7160 | 3.6960 | 3.7160 | 2.8804 | - |
| 04 Apr 2024 | 3.6880 | 3.7240 | 3.6880 | 3.7240 | 2.8866 | - |
| 03 Apr 2024 | 3.6200 | 3.7380 | 3.5560 | 3.6280 | 2.8122 | 10 |
| 02 Apr 2024 | 3.6060 | 3.7000 | 3.6060 | 3.7000 | 2.8680 | - |
| 28 Mar 2024 | 3.7240 | 3.7240 | 3.6920 | 3.6920 | 2.8618 | - |
| 27 Mar 2024 | 3.6540 | 3.7060 | 3.6280 | 3.7060 | 2.8726 | - |
| 26 Mar 2024 | 3.6460 | 3.6460 | 3.6240 | 3.6240 | 2.8091 | - |
| 25 Mar 2024 | 3.6260 | 3.6460 | 3.6180 | 3.6460 | 2.8261 | - |
| 22 Mar 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5700 | 2.7672 | - |
| 21 Mar 2024 | 3.3960 | 3.5140 | 3.3960 | 3.5140 | 2.7238 | - |
| 20 Mar 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 2.5688 | - |
| 19 Mar 2024 | 3.2820 | 3.3160 | 3.2820 | 3.3140 | 2.5688 | - |
| 18 Mar 2024 | 3.4300 | 3.4300 | 3.3260 | 3.3260 | 2.5781 | - |
| 15 Mar 2024 | 3.4360 | 3.4620 | 3.4360 | 3.4620 | 2.6835 | - |
| 14 Mar 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 2.6556 | - |
| 13 Mar 2024 | 3.4260 | 3.4300 | 3.4220 | 3.4300 | 2.6587 | - |
| 12 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 2.6044 | - |
| 11 Mar 2024 | 3.3560 | 3.3780 | 3.3560 | 3.3780 | 2.6184 | - |
| 08 Mar 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 2.5378 | - |
| 07 Mar 2024 | 3.1940 | 3.2900 | 3.1940 | 3.2900 | 2.5502 | - |
| *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.