Instalco AB (publ) (LON:0RP5)
London · Delayed Price · Currency is GBP · Price in SEK 25.68
-0.73 (-2.77%)
At close: Feb 11, 2026
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.14 | 26.14 | 25.46 | 25.68 | 25.68 | -2.77% | 58,900 |
| Feb 10, 2026 | 26.56 | 26.62 | 26.39 | 26.41 | 26.41 | 0.95% | 30,663 |
| Feb 9, 2026 | 26.84 | 26.84 | 26.16 | 26.16 | 26.16 | 0.66% | 723 |
| Feb 6, 2026 | 25.72 | 26.60 | 25.72 | 25.99 | 25.99 | 0.14% | 140,698 |
| Feb 5, 2026 | 25.86 | 25.95 | 25.45 | 25.95 | 25.95 | 1.49% | 39,950 |
| Feb 4, 2026 | 25.30 | 26.30 | 25.30 | 25.57 | 25.57 | 0.54% | 6,840 |
| Feb 3, 2026 | 25.32 | 25.68 | 25.27 | 25.43 | 25.43 | -0.29% | 5,033 |
| Feb 2, 2026 | 25.20 | 25.51 | 25.00 | 25.51 | 25.51 | -0.33% | 28,804 |
| Jan 30, 2026 | 25.64 | 25.86 | 25.54 | 25.59 | 25.59 | -3.53% | 6,303 |
| Jan 29, 2026 | 26.02 | 26.53 | 25.89 | 26.53 | 26.53 | -1.16% | 2,341 |
| Jan 28, 2026 | 26.58 | 27.00 | 26.58 | 26.84 | 26.84 | 0.71% | 8,935 |
| Jan 27, 2026 | 26.48 | 26.76 | 26.48 | 26.65 | 26.65 | 1.22% | 83,861 |
| Jan 26, 2026 | 26.48 | 26.48 | 26.33 | 26.33 | 26.33 | 0.65% | 10,520 |
| Jan 23, 2026 | 26.42 | 26.42 | 26.10 | 26.16 | 26.16 | -0.32% | 10,389 |
| Jan 22, 2026 | 25.92 | 26.32 | 25.90 | 26.24 | 26.24 | 6.17% | 25,791 |
| Jan 21, 2026 | 25.00 | 25.07 | 24.72 | 24.72 | 24.72 | -1.87% | 2,139 |
| Jan 20, 2026 | 24.81 | 25.28 | 24.81 | 25.19 | 25.19 | -1.74% | 39,600 |
| Jan 19, 2026 | 25.82 | 25.82 | 25.26 | 25.64 | 25.64 | -4.65% | 28,453 |
| Jan 16, 2026 | 26.90 | 26.92 | 26.54 | 26.88 | 26.88 | -0.28% | 18,674 |
| Jan 15, 2026 | 26.82 | 27.06 | 26.82 | 26.96 | 26.96 | 2.77% | 6,266 |
| Jan 14, 2026 | 26.16 | 26.42 | 26.16 | 26.23 | 26.23 | 0.43% | 2,955 |
| Jan 13, 2026 | 25.86 | 26.22 | 25.86 | 26.12 | 26.12 | -1.70% | 149,328 |
| Jan 12, 2026 | 27.00 | 27.19 | 26.20 | 26.57 | 26.57 | -1.38% | 4,428 |
| Jan 9, 2026 | 27.06 | 27.06 | 26.95 | 26.95 | 26.95 | 0.85% | 6,145 |
| Jan 8, 2026 | 26.74 | 26.90 | 26.71 | 26.72 | 26.72 | 2.84% | 20,240 |
| Jan 7, 2026 | 25.08 | 26.72 | 25.08 | 25.98 | 25.98 | 1.42% | 74,972 |
| Jan 5, 2026 | 25.90 | 25.90 | 25.62 | 25.62 | 25.62 | -0.50% | 61,791 |
| Jan 2, 2026 | 25.80 | 25.89 | 25.74 | 25.74 | 25.74 | -0.38% | 20,872 |
| Dec 30, 2025 | 25.80 | 25.88 | 25.78 | 25.84 | 25.84 | -0.18% | 13,476 |
| Dec 29, 2025 | 25.98 | 25.98 | 25.74 | 25.89 | 25.89 | 1.93% | 2,066 |
| Dec 23, 2025 | 25.10 | 25.50 | 25.10 | 25.40 | 25.40 | -0.45% | 3,500 |
| Dec 22, 2025 | 25.30 | 25.54 | 25.24 | 25.51 | 25.51 | 2.92% | 11,857 |
| Dec 19, 2025 | 25.02 | 25.02 | 24.79 | 24.79 | 24.79 | 2.22% | 1,835 |
| Dec 18, 2025 | 24.16 | 24.42 | 24.02 | 24.25 | 24.25 | -0.95% | 9,076 |
| Dec 17, 2025 | 24.54 | 24.74 | 24.32 | 24.48 | 24.48 | -1.88% | 370,890 |
| Dec 16, 2025 | 25.27 | 25.27 | 24.44 | 24.95 | 24.95 | -0.83% | 31,572 |
| Dec 15, 2025 | 25.10 | 25.26 | 25.04 | 25.16 | 25.16 | 0.17% | 12,242 |
| Dec 12, 2025 | 24.96 | 25.24 | 24.96 | 25.12 | 25.12 | 1.94% | 6,531 |
| Dec 11, 2025 | 24.63 | 24.75 | 24.52 | 24.64 | 24.64 | 1.59% | 3,570 |
| Dec 10, 2025 | 24.26 | 24.30 | 24.20 | 24.25 | 24.25 | -0.27% | 3,804 |
| Dec 9, 2025 | 24.25 | 24.60 | 24.25 | 24.32 | 24.32 | 0.45% | 66,638 |
| Dec 8, 2025 | 24.12 | 24.50 | 24.12 | 24.21 | 24.21 | 0.38% | 9,378 |
| Dec 5, 2025 | 24.12 | 24.17 | 24.12 | 24.12 | 24.12 | 0.51% | 5,567 |
| Dec 4, 2025 | 23.70 | 24.08 | 23.70 | 24.00 | 24.00 | 2.91% | 912 |
| Dec 3, 2025 | 23.32 | 23.66 | 23.22 | 23.32 | 23.32 | 1.18% | 6,668 |
| Dec 2, 2025 | 22.98 | 23.14 | 22.88 | 23.05 | 23.04 | -0.77% | 10,800 |
| Dec 1, 2025 | 23.30 | 23.30 | 23.16 | 23.22 | 23.22 | -0.50% | 3,176 |
| Nov 28, 2025 | 23.25 | 23.38 | 23.23 | 23.34 | 23.34 | -0.74% | 5,812 |
| Nov 27, 2025 | 23.58 | 23.58 | 23.42 | 23.51 | 23.51 | 1.96% | 3,478 |
| Nov 26, 2025 | 23.11 | 23.44 | 22.96 | 23.06 | 23.06 | -0.22% | 4,843 |