New Zealand markets close in 6 hours 48 minutes

Instalco AB (publ) (4IIA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.7420-0.1520 (-3.90%)
At close: 08:06AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20243.74203.74203.74203.74203.742010
19 Jun 20243.76003.89403.76003.89403.894010
18 Jun 20243.80003.80003.80003.80003.8000-
17 Jun 20243.81003.81003.77003.77003.7700-
14 Jun 20243.72603.75803.68003.75803.7580-
13 Jun 20243.83003.85803.83003.85803.8580-
12 Jun 20243.71203.71203.71203.71203.7120-
11 Jun 20243.70203.70203.69603.69603.6960-
10 Jun 20243.64203.64203.64203.64203.6420-
07 Jun 20243.53603.56803.53603.56803.5680-
06 Jun 20243.47803.47803.47803.47803.4780-
05 Jun 20243.39603.39603.39603.39603.3960-
04 Jun 20243.26803.26803.26803.26803.2680-
03 Jun 20243.46403.46403.46403.46403.4640-
31 May 20243.38803.40003.38803.40003.4000-
30 May 20243.34803.41003.34803.41003.4100-
29 May 20243.50003.52003.50003.52003.520010
28 May 20243.58003.58003.58003.58003.5800-
27 May 20243.57003.58403.57003.58403.5840-
24 May 20243.43003.43003.43003.43003.4300-
23 May 20243.37803.37803.37803.37803.3780-
22 May 20243.21203.21203.21203.21203.2120-
21 May 20243.22803.24603.22803.24603.2460-
20 May 20243.25003.25003.25003.25003.2500-
17 May 20243.21403.23003.21403.23003.2300-
16 May 20243.28603.28603.28603.28603.2860-
15 May 20243.20603.20603.20603.20603.2060-
14 May 20243.20603.22803.20603.22803.2280-
13 May 20243.18203.33003.18203.33003.33001,000
10 May 20243.03403.03403.03403.03403.0340-
09 May 20243.00803.00803.00803.00803.0080-
08 May 20243.00003.22403.00003.22403.224010
07 May 20243.02003.04203.02003.04203.0420-
07 May 20240.68 Dividend
06 May 20242.98203.02402.98203.02402.3440-
03 May 20243.29003.29003.13803.13802.4324-
02 May 20243.35203.35203.35203.35202.5982-
30 Apr 20243.29803.29803.26203.26202.5285-
29 Apr 20243.16003.20603.16003.20602.4851-
26 Apr 20243.18603.26203.18603.26202.5285-
25 Apr 20243.20203.25003.20203.25002.5192-
24 Apr 20243.18603.18603.18603.18602.4696-
23 Apr 20243.02403.02403.02403.02402.3440-
22 Apr 20243.03803.03803.03803.03802.3549-
19 Apr 20243.04003.04003.04003.04002.3564-
18 Apr 20242.95002.99002.95002.99002.3176-
17 Apr 20243.22603.24403.22603.24402.5145-
16 Apr 20243.22803.23803.22803.23802.5099-
15 Apr 20243.32403.32403.29203.29202.5517-
12 Apr 20243.41003.44603.40203.44602.6711-
11 Apr 20243.33603.33603.33603.33602.5858-
10 Apr 20243.57403.57403.57403.57402.7703-
09 Apr 20243.69003.69003.64403.64402.8246-
08 Apr 20243.66803.66803.66803.66802.8432-
05 Apr 20243.69603.71603.69603.71602.8804-
04 Apr 20243.68803.72403.68803.72402.8866-
03 Apr 20243.62003.73803.55603.62802.812210
02 Apr 20243.60603.70003.60603.70002.8680-
28 Mar 20243.72403.72403.69203.69202.8618-
27 Mar 20243.65403.70603.62803.70602.8726-
26 Mar 20243.64603.64603.62403.62402.8091-
25 Mar 20243.62603.64603.61803.64602.8261-
22 Mar 20243.53003.57003.53003.57002.7672-
21 Mar 20243.39603.51403.39603.51402.7238-
20 Mar 20243.31403.31403.31403.31402.5688-
19 Mar 20243.28203.31603.28203.31402.5688-
18 Mar 20243.43003.43003.32603.32602.5781-
15 Mar 20243.43603.46203.43603.46202.6835-
14 Mar 20243.42603.42603.42603.42602.6556-
13 Mar 20243.42603.43003.42203.43002.6587-
12 Mar 20243.36003.36003.36003.36002.6044-
11 Mar 20243.35603.37803.35603.37802.6184-
08 Mar 20243.27403.27403.27403.27402.5378-
07 Mar 20243.19403.29003.19403.29002.5502-
06 Mar 20243.15003.17403.15003.17402.4603-
05 Mar 20243.13603.18203.13603.18202.4665-
04 Mar 20243.30003.30003.25403.25402.5223-
01 Mar 20243.31403.31403.30803.30802.5641-
29 Feb 20243.43803.45403.36003.36002.6044-
28 Feb 20243.45003.45003.41203.41202.6448-
27 Feb 20243.42003.43403.42003.43402.6618-
26 Feb 20243.35003.35003.34603.34602.5936-
23 Feb 20243.43003.43003.41803.41802.6494-
22 Feb 20243.38403.46803.38403.46802.6882-
21 Feb 20243.41603.41803.37803.37802.6184-
20 Feb 20243.46603.51603.46603.51602.7254-
19 Feb 20243.61603.61603.47603.47602.6944-
16 Feb 20243.45803.45803.45803.45802.6804-
15 Feb 20243.36803.45803.36803.45802.6804-
14 Feb 20243.49803.52203.49803.52202.7300-
13 Feb 20243.58003.58003.51603.51602.7254-
12 Feb 20243.47403.58403.47403.58402.7781-
09 Feb 20243.50203.57203.50203.52402.7316-
08 Feb 20243.52003.60203.52003.55802.7579-
07 Feb 20243.42603.42603.42603.42602.6556-
06 Feb 20243.32603.44803.32603.44802.6727-
05 Feb 20243.57203.57203.52403.52402.7316-
02 Feb 20243.75803.75803.75803.75802.9129-
01 Feb 20243.63203.73803.62003.73802.8974-
31 Jan 20243.49403.62203.49403.62202.8075-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...