Instalco AB (publ) (LON:0RP5)
London · Delayed Price · Currency is GBP · Price in SEK 24.56
-0.02 (-0.09%)
At close: Oct 29, 2025
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 24.92 | 25.03 | 24.76 | 24.94 | 24.94 | 1.55% | 102,306 |
| Oct 29, 2025 | 24.73 | 24.77 | 24.56 | 24.56 | 24.56 | -0.09% | 24,305 |
| Oct 28, 2025 | 25.12 | 25.12 | 24.34 | 24.58 | 24.58 | -2.26% | 18,081 |
| Oct 27, 2025 | 25.54 | 25.54 | 24.88 | 25.15 | 25.15 | -0.67% | 14,534 |
| Oct 24, 2025 | 25.32 | 25.58 | 24.79 | 25.32 | 25.32 | -3.51% | 200,585 |
| Oct 23, 2025 | 26.22 | 26.63 | 26.22 | 26.24 | 26.24 | 1.53% | 4,315 |
| Oct 22, 2025 | 26.00 | 26.00 | 25.79 | 25.84 | 25.84 | 0.54% | 28,414 |
| Oct 21, 2025 | 25.66 | 25.98 | 25.60 | 25.70 | 25.70 | -2.36% | 12,767 |
| Oct 20, 2025 | 25.98 | 26.32 | 25.60 | 26.32 | 26.32 | 1.86% | 8,937 |
| Oct 17, 2025 | 25.98 | 26.08 | 25.79 | 25.84 | 25.84 | -3.29% | 20,457 |
| Oct 16, 2025 | 26.60 | 26.72 | 26.28 | 26.72 | 26.72 | -0.78% | 20,205 |
| Oct 15, 2025 | 26.33 | 26.96 | 26.03 | 26.93 | 26.93 | 4.29% | 24,644 |
| Oct 14, 2025 | 26.16 | 26.16 | 25.82 | 25.82 | 25.82 | -3.83% | 13,264 |
| Oct 13, 2025 | 26.75 | 26.91 | 26.40 | 26.85 | 26.85 | -0.38% | 15,958 |
| Oct 10, 2025 | 28.22 | 28.26 | 26.59 | 26.95 | 26.95 | -3.85% | 57,198 |
| Oct 9, 2025 | 27.76 | 28.22 | 27.72 | 28.03 | 28.03 | 0.58% | 3,243 |
| Oct 8, 2025 | 27.53 | 28.00 | 26.82 | 27.87 | 27.87 | 4.25% | 58,170 |
| Oct 7, 2025 | 25.85 | 26.98 | 25.85 | 26.73 | 26.73 | 3.44% | 14,742 |
| Oct 6, 2025 | 25.70 | 26.10 | 25.55 | 25.85 | 25.85 | 1.14% | 12,539 |
| Oct 3, 2025 | 25.54 | 25.72 | 25.28 | 25.55 | 25.55 | -3.06% | 2,678 |
| Oct 2, 2025 | 26.58 | 26.58 | 25.38 | 26.36 | 26.36 | 1.97% | 81,115 |
| Oct 1, 2025 | 25.42 | 25.85 | 25.42 | 25.85 | 25.85 | 1.34% | 6,063 |
| Sep 30, 2025 | 25.50 | 25.63 | 25.31 | 25.51 | 25.51 | -0.43% | 5,203 |
| Sep 29, 2025 | 25.89 | 25.89 | 25.43 | 25.62 | 25.62 | -0.07% | 47,009 |
| Sep 26, 2025 | 25.18 | 25.80 | 25.18 | 25.64 | 25.64 | -2.74% | 20,754 |
| Sep 25, 2025 | 26.36 | 26.39 | 25.62 | 26.36 | 26.36 | -4.38% | 14,500 |
| Sep 24, 2025 | 27.44 | 28.04 | 26.70 | 27.57 | 27.57 | -0.91% | 12,763 |
| Sep 23, 2025 | 27.52 | 28.24 | 27.52 | 27.82 | 27.82 | 3.08% | 22,025 |
| Sep 22, 2025 | 26.98 | 26.99 | 26.95 | 26.99 | 26.99 | -2.07% | 1,992 |
| Sep 19, 2025 | 27.28 | 27.56 | 27.28 | 27.56 | 27.56 | 2.23% | 3,139 |
| Sep 18, 2025 | 27.01 | 27.54 | 26.96 | 26.96 | 26.96 | 0.60% | 36,155 |
| Sep 17, 2025 | 26.62 | 27.20 | 26.62 | 26.80 | 26.80 | 0.07% | 52,588 |
| Sep 16, 2025 | 27.24 | 27.30 | 26.50 | 26.78 | 26.78 | -1.87% | 6,649 |
| Sep 15, 2025 | 27.24 | 27.57 | 26.60 | 27.29 | 27.29 | 2.44% | 8,650 |
| Sep 12, 2025 | 26.48 | 26.70 | 26.46 | 26.64 | 26.64 | -0.13% | 2,010 |
| Sep 11, 2025 | 26.96 | 27.06 | 26.68 | 26.68 | 26.68 | 0.08% | 2,431 |
| Sep 10, 2025 | 26.55 | 26.76 | 26.37 | 26.65 | 26.65 | -0.44% | 5,762 |
| Sep 9, 2025 | 25.36 | 26.98 | 25.36 | 26.77 | 26.77 | 8.52% | 21,574 |
| Sep 8, 2025 | 24.62 | 25.30 | 24.46 | 24.67 | 24.67 | 0.50% | 2,562 |
| Sep 5, 2025 | 24.38 | 24.58 | 24.03 | 24.55 | 24.55 | 2.11% | 7,491 |
| Sep 4, 2025 | 24.21 | 24.21 | 23.91 | 24.04 | 24.04 | -0.82% | 3,289 |
| Sep 3, 2025 | 24.90 | 24.90 | 23.92 | 24.24 | 24.24 | 0.70% | 15,848 |
| Sep 2, 2025 | 24.40 | 24.47 | 24.00 | 24.07 | 24.07 | -3.41% | 14,154 |
| Sep 1, 2025 | 25.14 | 25.14 | 24.86 | 24.92 | 24.92 | -0.02% | 11,180 |
| Aug 29, 2025 | 25.34 | 25.48 | 24.93 | 24.93 | 24.93 | -1.79% | 4,405 |
| Aug 28, 2025 | 25.66 | 25.66 | 25.14 | 25.38 | 25.38 | 1.67% | 24,581 |
| Aug 27, 2025 | 24.90 | 25.30 | 24.90 | 24.96 | 24.96 | -2.61% | 2,243 |
| Aug 26, 2025 | 25.64 | 25.64 | 25.13 | 25.63 | 25.63 | -1.42% | 10,026 |
| Aug 25, 2025 | 26.00 | 26.36 | 25.91 | 26.00 | 26.00 | 2.77% | 2,788 |
| Aug 22, 2025 | 25.26 | 26.10 | 25.26 | 25.30 | 25.30 | -0.78% | 14,696 |