InstallatørGruppen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	10.80	10.95	10.78	10.94	-	1.67%	39,605
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
Jul 20, 2026	13.00	13.56	13.00	13.26	13.26	2.63%	111,295
Jul 17, 2026	12.68	13.06	12.68	12.92	12.92	0.94%	27,634
Jul 16, 2026	12.80	12.92	12.60	12.80	12.80	0.63%	68,600
Jul 15, 2026	12.82	13.10	12.72	12.72	12.72	-0.78%	91,318
Jul 14, 2026	13.06	13.12	12.80	12.82	12.82	-2.88%	61,153
Jul 13, 2026	13.82	13.82	12.76	13.20	13.20	-4.49%	178,640
Jul 10, 2026	13.60	13.88	13.52	13.82	13.82	1.62%	256,336
Jul 9, 2026	13.20	13.60	13.20	13.60	13.60	3.50%	243,349
Jul 8, 2026	13.32	13.32	12.88	13.14	13.14	-1.20%	249,122
Jul 7, 2026	13.40	13.44	13.14	13.30	13.30	-0.75%	241,674
Jul 6, 2026	13.34	13.40	12.98	13.40	13.40	2.29%	205,655
Jul 3, 2026	13.48	13.48	12.82	13.10	13.10	-	181,769
Jul 2, 2026	13.34	13.36	12.90	13.10	13.10	0.46%	112,308
Jul 1, 2026	13.00	13.36	12.92	13.04	13.04	1.09%	280,293
Jun 30, 2026	12.60	12.90	12.60	12.90	12.90	2.38%	137,330