InstallatørGruppen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.10	12.10	11.81	12.05	-	0.33%	44,668
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
Jun 29, 2026	12.50	12.60	12.40	12.60	12.60	0.64%	272,174
Jun 26, 2026	12.90	12.92	12.42	12.52	12.52	-3.25%	694,880
Jun 25, 2026	13.26	13.96	12.84	12.94	12.94	-1.22%	575,525
Jun 24, 2026	13.00	13.26	12.62	13.10	13.10	1.08%	434,196
Jun 23, 2026	13.92	13.92	12.84	12.96	12.96	-6.09%	401,031
Jun 22, 2026	14.08	14.08	13.76	13.80	13.80	-	292,342
Jun 19, 2026	14.00	14.02	13.80	13.80	13.80	-0.72%	498,268
Jun 18, 2026	13.98	14.16	13.90	13.90	13.90	-0.57%	178,248
Jun 17, 2026	14.20	14.20	13.78	13.98	13.98	1.01%	628,965
Jun 16, 2026	14.10	14.50	13.60	13.84	13.84	-1.14%	584,394
Jun 15, 2026	13.87	14.01	13.87	14.00	14.00	4.48%	853,006
Jun 12, 2026	14.00	14.20	13.40	13.40	13.40	-4.29%	1,585,215