Instalco AB (publ) (INSTAL.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

35.38

-1.30

(-3.54%)

As of 11:20AM CEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	35.18	36.04	34.86	35.38	35.38	236,664
18 Apr 2024	35.10	37.00	35.10	36.68	36.68	1,092,258
17 Apr 2024	38.46	38.88	34.52	35.00	35.00	956,956
16 Apr 2024	38.32	38.68	37.88	38.50	38.50	251,894
15 Apr 2024	38.34	39.20	37.02	38.82	38.82	295,561
12 Apr 2024	40.16	41.10	39.14	39.14	39.14	332,077
11 Apr 2024	39.30	40.32	38.60	39.58	39.58	286,336
10 Apr 2024	39.94	39.94	37.76	39.30	39.30	883,253
09 Apr 2024	43.18	43.18	41.56	41.62	41.62	145,882
08 Apr 2024	43.08	43.74	42.02	43.24	43.24	222,619
05 Apr 2024	43.46	44.18	42.88	43.08	43.08	576,835
04 Apr 2024	42.86	43.98	42.60	43.70	43.70	266,893
03 Apr 2024	42.48	43.04	40.74	42.90	42.90	309,028
02 Apr 2024	41.74	43.70	40.40	42.82	42.82	510,769
28 Mar 2024	43.54	43.54	42.28	42.28	42.28	218,995
27 Mar 2024	42.68	43.78	41.58	43.56	43.56	330,036
26 Mar 2024	42.82	43.42	41.86	42.76	42.76	302,079
25 Mar 2024	42.02	42.74	41.70	42.44	42.44	284,053
22 Mar 2024	40.90	42.82	40.86	42.44	42.44	312,221
21 Mar 2024	39.40	41.42	39.38	41.20	41.20	355,856
20 Mar 2024	38.44	39.10	38.28	39.00	39.00	197,370
19 Mar 2024	37.62	38.54	37.62	38.54	38.54	158,891
18 Mar 2024	39.48	39.48	37.54	38.24	38.24	220,468
15 Mar 2024	39.26	39.70	39.04	39.48	39.48	420,786
14 Mar 2024	39.08	39.38	38.86	39.26	39.26	251,085
13 Mar 2024	39.12	39.14	38.84	39.08	39.08	137,583
12 Mar 2024	38.22	39.28	38.20	39.12	39.12	256,785
11 Mar 2024	38.20	38.62	38.14	38.22	38.22	203,498
08 Mar 2024	37.42	38.64	37.36	38.52	38.52	317,264
07 Mar 2024	36.68	37.56	36.18	37.42	37.42	241,772
06 Mar 2024	36.30	36.90	36.18	36.76	36.76	244,662
05 Mar 2024	35.80	37.10	35.54	36.30	36.30	422,236
04 Mar 2024	37.70	38.00	35.90	35.90	35.90	325,298
01 Mar 2024	37.70	38.04	37.10	37.72	37.72	612,719
29 Feb 2024	39.04	39.44	37.66	37.70	37.70	511,506
28 Feb 2024	39.04	39.46	38.68	39.04	39.04	231,093
27 Feb 2024	39.14	39.92	38.76	39.46	39.46	180,671
26 Feb 2024	38.32	39.48	37.98	39.14	39.14	296,483
23 Feb 2024	39.06	39.12	38.38	38.40	38.40	223,771
22 Feb 2024	38.44	39.50	38.44	39.06	39.06	156,897
21 Feb 2024	38.98	39.06	38.28	38.44	38.44	270,342
20 Feb 2024	39.42	40.12	38.90	38.96	38.96	321,649
19 Feb 2024	40.76	41.20	38.86	39.42	39.42	532,587
16 Feb 2024	39.62	41.20	38.92	41.20	41.20	417,724
15 Feb 2024	40.00	40.78	37.28	39.62	39.62	665,502
14 Feb 2024	40.58	40.94	40.00	40.42	40.42	343,441
13 Feb 2024	40.40	41.24	39.14	40.58	40.58	480,229
12 Feb 2024	39.94	41.50	39.94	40.54	40.54	259,175
09 Feb 2024	40.54	41.54	39.94	39.94	39.94	115,792
08 Feb 2024	40.50	41.64	40.44	40.44	40.44	297,647
07 Feb 2024	39.50	40.58	39.08	40.42	40.42	218,357
06 Feb 2024	38.52	40.80	38.52	39.54	39.54	726,005
05 Feb 2024	41.00	41.42	37.74	38.50	38.50	624,409
02 Feb 2024	42.74	43.50	41.54	41.60	41.60	298,102
01 Feb 2024	41.24	43.16	41.14	42.34	42.34	286,446
31 Jan 2024	40.80	42.04	39.64	41.72	41.72	458,050
30 Jan 2024	40.94	42.76	40.94	42.10	42.10	411,784
29 Jan 2024	41.00	41.48	40.04	41.14	41.14	254,221
26 Jan 2024	41.02	41.74	40.52	41.04	41.04	206,140
25 Jan 2024	40.04	41.14	40.04	41.02	41.02	139,450
24 Jan 2024	41.74	42.02	40.46	40.50	40.50	325,021
23 Jan 2024	39.92	42.04	39.90	40.90	40.90	390,417
22 Jan 2024	39.50	40.82	39.50	39.92	39.92	370,856
19 Jan 2024	42.64	42.66	39.38	39.38	39.38	371,834
18 Jan 2024	41.54	42.88	41.54	42.64	42.64	258,260
17 Jan 2024	42.86	42.90	41.16	41.54	41.54	578,910
16 Jan 2024	44.48	44.76	43.20	43.34	43.34	669,708
15 Jan 2024	44.06	45.12	44.06	44.80	44.80	786,701
12 Jan 2024	41.74	43.68	41.72	43.40	43.40	224,609
11 Jan 2024	40.32	42.72	40.32	41.74	41.74	439,449
10 Jan 2024	41.22	41.80	40.12	40.46	40.46	135,344
09 Jan 2024	41.50	41.92	41.00	41.36	41.36	193,145
08 Jan 2024	40.06	41.10	39.80	41.00	41.00	122,371
05 Jan 2024	40.30	40.30	39.48	40.06	40.06	89,106
04 Jan 2024	39.60	40.60	39.20	40.30	40.30	155,567
03 Jan 2024	40.02	40.02	38.76	39.60	39.60	328,870
02 Jan 2024	41.00	41.40	39.86	40.02	40.02	252,709
29 Dec 2023	41.38	41.50	40.72	40.90	40.90	182,088
28 Dec 2023	41.06	41.60	41.06	41.46	41.46	154,271
27 Dec 2023	40.52	41.50	40.52	41.06	41.06	335,878
22 Dec 2023	40.66	41.02	39.98	40.44	40.44	217,162
21 Dec 2023	41.04	41.22	40.14	40.82	40.82	250,350
20 Dec 2023	42.00	42.32	41.00	41.36	41.36	318,863
19 Dec 2023	41.20	42.68	41.16	41.92	41.92	499,666
18 Dec 2023	41.26	41.28	40.24	41.20	41.20	332,915
15 Dec 2023	41.00	42.20	40.96	41.52	41.52	711,900
14 Dec 2023	38.00	41.10	38.00	40.92	40.92	918,268
13 Dec 2023	37.30	37.78	37.00	37.20	37.20	202,837
12 Dec 2023	38.00	38.10	37.32	37.46	37.46	252,497
11 Dec 2023	37.80	38.28	37.14	38.00	38.00	330,941
08 Dec 2023	37.42	38.40	37.42	37.80	37.80	556,748
07 Dec 2023	36.34	37.40	36.08	37.26	37.26	428,258
06 Dec 2023	35.20	36.90	35.06	36.60	36.60	303,229
05 Dec 2023	33.92	36.96	33.76	35.20	35.20	478,931
04 Dec 2023	33.56	34.64	33.56	33.76	33.76	185,163
01 Dec 2023	33.08	34.44	32.88	34.14	34.14	418,594
30 Nov 2023	34.56	35.20	32.82	33.08	33.08	946,360
29 Nov 2023	33.80	35.44	33.80	34.56	34.56	476,552
28 Nov 2023	34.50	34.78	33.74	33.80	33.80	312,853
27 Nov 2023	36.16	36.20	34.26	34.40	34.40	445,810
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5896-0.0010(-0.17%)

NZD/EUR0.5532-0.0013(-0.23%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.27+0.54(+0.65%)

Instalco AB (publ) (INSTAL.ST)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5896
-0.0010(-0.17%)

NZD/EUR
0.5532
-0.0013(-0.23%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.27
+0.54(+0.65%)