InstallatørGruppen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	12.00	12.00	11.06	11.07	11.07	-4.16%	140,410
Sep 25, 2026	11.70	12.00	11.48	11.55	11.55	0.43%	642,780
Sep 24, 2026	11.27	11.50	11.14	11.50	11.50	2.31%	215,467
Sep 23, 2026	10.82	11.27	10.80	11.24	11.24	3.98%	313,135
Sep 22, 2026	10.80	11.01	10.74	10.81	10.81	-0.28%	80,687
Sep 21, 2026	11.10	11.18	10.82	10.84	10.84	-2.43%	61,482
Sep 18, 2026	11.15	11.33	11.07	11.11	11.11	0.45%	44,141
Sep 17, 2026	10.70	11.29	10.70	11.06	11.06	3.36%	251,392
Sep 16, 2026	10.62	10.75	10.62	10.70	10.70	0.38%	45,515
Sep 15, 2026	10.70	10.80	10.65	10.66	10.66	-0.56%	99,908
Sep 14, 2026	10.83	10.88	10.62	10.72	10.72	-1.02%	108,162
Sep 11, 2026	10.62	10.95	10.62	10.83	10.83	1.69%	196,285
Sep 10, 2026	10.70	10.86	10.62	10.65	10.65	-0.47%	67,970
Sep 9, 2026	10.74	10.90	10.70	10.70	10.70	-0.37%	85,975
Sep 8, 2026	10.90	10.93	10.65	10.74	10.74	-0.74%	147,511
Sep 7, 2026	10.80	10.95	10.78	10.82	10.82	0.56%	60,082
Sep 4, 2026	10.80	10.89	10.68	10.76	10.76	1.22%	787,100
Sep 3, 2026	10.65	10.98	10.51	10.63	10.63	-0.19%	514,350
Sep 2, 2026	10.70	10.90	10.51	10.65	10.65	-	498,573
Sep 1, 2026	10.56	11.07	10.54	10.65	10.65	0.85%	1,390,477
Aug 31, 2026	10.93	10.98	10.54	10.56	10.56	-2.49%	958,691
Aug 28, 2026	10.93	11.07	10.70	10.83	10.83	0.74%	419,605
Aug 27, 2026	10.50	11.10	10.06	10.75	10.75	2.87%	1,405,288
Aug 26, 2026	12.26	12.26	9.75	10.45	10.45	-14.76%	5,728,682
Aug 25, 2026	11.95	12.26	11.89	12.26	12.26	2.68%	410,408
Aug 24, 2026	12.00	12.00	11.84	11.94	11.94	-0.33%	181,313
Aug 21, 2026	11.90	12.09	11.82	11.98	11.98	1.61%	150,698
Aug 20, 2026	12.00	12.00	11.73	11.79	11.79	-0.92%	69,027
Aug 19, 2026	11.90	12.00	11.83	11.90	11.90	-0.25%	93,880
Aug 18, 2026	12.10	12.10	11.81	11.93	11.93	-0.67%	102,595
Aug 17, 2026	12.20	12.35	12.01	12.01	12.01	-0.99%	126,114
Aug 14, 2026	12.38	12.38	11.98	12.13	12.13	0.66%	261,018
Aug 13, 2026	12.00	12.49	11.90	12.05	12.05	0.42%	302,167
Aug 12, 2026	11.90	12.25	11.86	12.00	12.00	-0.17%	576,169
Aug 11, 2026	11.87	12.20	11.77	12.02	12.02	1.26%	551,531
Aug 10, 2026	12.26	12.42	11.86	11.87	11.87	-3.18%	514,190
Aug 7, 2026	12.52	12.62	12.24	12.26	12.26	-2.08%	287,057
Aug 6, 2026	12.59	12.80	12.33	12.52	12.52	0.56%	109,810
Aug 5, 2026	13.04	13.15	12.45	12.45	12.45	-3.79%	253,228
Aug 4, 2026	12.83	12.96	12.56	12.94	12.94	4.02%	641,775
Aug 3, 2026	12.66	13.17	12.20	12.44	12.44	-1.74%	323,376
Jul 31, 2026	12.60	13.20	12.60	12.66	12.66	0.24%	163,388
Jul 30, 2026	13.01	13.01	12.53	12.63	12.63	-1.17%	281,305
Jul 29, 2026	13.27	13.40	12.78	12.78	12.78	-1.77%	366,922
Jul 28, 2026	13.85	13.85	13.01	13.01	13.01	-4.62%	210,924
Jul 27, 2026	14.00	14.00	13.63	13.64	13.64	-1.87%	97,726
Jul 24, 2026	13.85	14.00	13.65	13.90	13.90	1.61%	111,694
Jul 23, 2026	13.84	14.36	13.50	13.68	13.68	-1.16%	171,862
Jul 22, 2026	13.90	13.96	13.50	13.84	13.84	-0.29%	87,916
Jul 21, 2026	13.28	13.90	13.24	13.88	13.88	4.68%	165,839