Instalco AB (publ) (4IIA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 06 Mar 2024 | 3.1500 | 3.1740 | 3.1500 | 3.1740 | 2.4603 | - |
| 05 Mar 2024 | 3.1360 | 3.1820 | 3.1360 | 3.1820 | 2.4665 | - |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.2540 | 3.2540 | 2.5223 | - |
| 01 Mar 2024 | 3.3140 | 3.3140 | 3.3080 | 3.3080 | 2.5641 | - |
| 29 Feb 2024 | 3.4380 | 3.4540 | 3.3600 | 3.3600 | 2.6044 | - |
| 28 Feb 2024 | 3.4500 | 3.4500 | 3.4120 | 3.4120 | 2.6448 | - |
| 27 Feb 2024 | 3.4200 | 3.4340 | 3.4200 | 3.4340 | 2.6618 | - |
| 26 Feb 2024 | 3.3500 | 3.3500 | 3.3460 | 3.3460 | 2.5936 | - |
| 23 Feb 2024 | 3.4300 | 3.4300 | 3.4180 | 3.4180 | 2.6494 | - |
| 22 Feb 2024 | 3.3840 | 3.4680 | 3.3840 | 3.4680 | 2.6882 | - |
| 21 Feb 2024 | 3.4160 | 3.4180 | 3.3780 | 3.3780 | 2.6184 | - |
| 20 Feb 2024 | 3.4660 | 3.5160 | 3.4660 | 3.5160 | 2.7254 | - |
| 19 Feb 2024 | 3.6160 | 3.6160 | 3.4760 | 3.4760 | 2.6944 | - |
| 16 Feb 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 2.6804 | - |
| 15 Feb 2024 | 3.3680 | 3.4580 | 3.3680 | 3.4580 | 2.6804 | - |
| 14 Feb 2024 | 3.4980 | 3.5220 | 3.4980 | 3.5220 | 2.7300 | - |
| 13 Feb 2024 | 3.5800 | 3.5800 | 3.5160 | 3.5160 | 2.7254 | - |
| 12 Feb 2024 | 3.4740 | 3.5840 | 3.4740 | 3.5840 | 2.7781 | - |
| 09 Feb 2024 | 3.5020 | 3.5720 | 3.5020 | 3.5240 | 2.7316 | - |
| 08 Feb 2024 | 3.5200 | 3.6020 | 3.5200 | 3.5580 | 2.7579 | - |
| 07 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 2.6556 | - |
| 06 Feb 2024 | 3.3260 | 3.4480 | 3.3260 | 3.4480 | 2.6727 | - |
| 05 Feb 2024 | 3.5720 | 3.5720 | 3.5240 | 3.5240 | 2.7316 | - |
| 02 Feb 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 2.9129 | - |
| 01 Feb 2024 | 3.6320 | 3.7380 | 3.6200 | 3.7380 | 2.8974 | - |
| 31 Jan 2024 | 3.4940 | 3.6220 | 3.4940 | 3.6220 | 2.8075 | - |
| 30 Jan 2024 | 3.5800 | 3.7240 | 3.5800 | 3.7240 | 2.8866 | - |
| 29 Jan 2024 | 3.5400 | 3.5400 | 3.5020 | 3.5020 | 2.7145 | - |
| 26 Jan 2024 | 3.5500 | 3.6100 | 3.5300 | 3.6100 | 2.7982 | - |
| 25 Jan 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 2.7068 | - |
| 24 Jan 2024 | 3.5620 | 3.5620 | 3.5580 | 3.5580 | 2.7579 | - |
| 23 Jan 2024 | 3.4780 | 3.6020 | 3.4780 | 3.6020 | 2.7920 | - |
| 22 Jan 2024 | 3.6280 | 3.6280 | 3.4500 | 3.4500 | 2.6742 | 5 |
| 19 Jan 2024 | 3.6820 | 3.6820 | 3.5520 | 3.5520 | 2.7533 | - |
| 18 Jan 2024 | 3.5800 | 3.6520 | 3.5800 | 3.6520 | 2.8308 | - |
| 17 Jan 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 2.8695 | - |
| 16 Jan 2024 | 3.8720 | 3.8720 | 3.8400 | 3.8400 | 2.9765 | - |
| 15 Jan 2024 | 3.8180 | 3.8780 | 3.8140 | 3.8780 | 3.0060 | - |
| 12 Jan 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 2.8354 | - |
| 11 Jan 2024 | 3.5580 | 3.6240 | 3.5580 | 3.6240 | 2.8091 | - |
| 10 Jan 2024 | 3.6060 | 3.6060 | 3.5580 | 3.5580 | 2.7579 | - |
| 09 Jan 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 2.8060 | - |
| 08 Jan 2024 | 3.5080 | 3.5540 | 3.5080 | 3.5540 | 2.7548 | - |
| 05 Jan 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 2.7223 | - |
| 04 Jan 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 2.6804 | - |
| 03 Jan 2024 | 3.5040 | 3.5040 | 3.5020 | 3.5020 | 2.7145 | - |
| 02 Jan 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 2.8339 | - |
| 29 Dec 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 2.8540 | - |
| 28 Dec 2023 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 2.8463 | - |
| 27 Dec 2023 | 3.5920 | 3.6580 | 3.5920 | 3.6580 | 2.8354 | - |
| 22 Dec 2023 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 2.7843 | - |
| 21 Dec 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 2.8122 | - |
| 20 Dec 2023 | 3.6880 | 3.6880 | 3.6820 | 3.6820 | 2.8540 | - |
| 19 Dec 2023 | 3.6280 | 3.6860 | 3.6280 | 3.6860 | 2.8571 | - |
| 18 Dec 2023 | 3.6260 | 3.6600 | 3.6260 | 3.6600 | 2.8370 | 20,000 |
| *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.