Instalco AB (publ) (LON:0RP5)
London · Delayed Price · Currency is GBP · Price in SEK 26.50
-0.79 (-2.90%)
At close: Sep 16, 2025
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 25.44 | 25.51 | 25.22 | 25.50 | 25.50 | 0.70% | 4,723 |
| Aug 20, 2025 | 25.26 | 25.43 | 25.12 | 25.32 | 25.32 | 2.85% | 17,027 |
| Aug 19, 2025 | 24.82 | 25.46 | 24.62 | 24.62 | 24.62 | -3.56% | 14,859 |
| Aug 18, 2025 | 25.54 | 25.54 | 24.70 | 25.53 | 25.53 | -0.58% | 3,372 |
| Aug 15, 2025 | 25.88 | 25.88 | 25.52 | 25.68 | 25.68 | -0.81% | 3,174 |
| Aug 14, 2025 | 25.92 | 25.96 | 25.89 | 25.89 | 25.89 | 0.37% | 675 |
| Aug 13, 2025 | 25.74 | 25.99 | 25.58 | 25.79 | 25.79 | -2.15% | 6,205 |
| Aug 12, 2025 | 26.60 | 26.60 | 26.10 | 26.36 | 26.36 | -0.42% | 11,597 |
| Aug 11, 2025 | 26.44 | 26.51 | 26.14 | 26.47 | 26.47 | -0.44% | 4,244 |
| Aug 8, 2025 | 27.04 | 27.04 | 26.50 | 26.59 | 26.59 | 0.90% | 8,524 |
| Aug 7, 2025 | 26.17 | 26.56 | 26.14 | 26.35 | 26.35 | -1.02% | 3,719 |
| Aug 6, 2025 | 26.56 | 26.62 | 26.35 | 26.62 | 26.62 | 2.51% | 4,184 |
| Aug 5, 2025 | 26.19 | 26.24 | 25.80 | 25.97 | 25.97 | 0.74% | 6,300 |
| Aug 4, 2025 | 25.92 | 25.92 | 25.40 | 25.78 | 25.78 | 0.72% | 6,354 |
| Aug 1, 2025 | 25.42 | 25.70 | 25.36 | 25.59 | 25.59 | -2.56% | 6,847 |
| Jul 31, 2025 | 25.96 | 26.27 | 25.84 | 26.27 | 26.27 | 1.64% | 3,005 |
| Jul 30, 2025 | 26.74 | 26.86 | 25.76 | 25.84 | 25.84 | -3.55% | 5,762 |
| Jul 29, 2025 | 26.78 | 26.86 | 26.28 | 26.79 | 26.79 | 0.83% | 3,357 |
| Jul 28, 2025 | 27.24 | 27.34 | 26.41 | 26.57 | 26.57 | -2.21% | 6,029 |
| Jul 25, 2025 | 27.37 | 27.51 | 27.06 | 27.17 | 27.17 | -0.33% | 6,516 |
| Jul 24, 2025 | 27.32 | 27.60 | 27.14 | 27.26 | 27.26 | 1.95% | 9,526 |
| Jul 23, 2025 | 26.74 | 26.98 | 26.67 | 26.74 | 26.74 | 1.91% | 11,994 |
| Jul 22, 2025 | 26.28 | 26.40 | 26.15 | 26.24 | 26.24 | -0.08% | 5,280 |
| Jul 21, 2025 | 26.44 | 26.44 | 25.79 | 26.26 | 26.26 | -1.46% | 3,540 |
| Jul 18, 2025 | 25.92 | 27.94 | 25.68 | 26.65 | 26.65 | 4.20% | 16,692 |
| Jul 17, 2025 | 25.98 | 25.98 | 25.40 | 25.58 | 25.58 | -0.25% | 9,191 |
| Jul 16, 2025 | 25.60 | 25.64 | 25.32 | 25.64 | 25.64 | -0.20% | 1,074 |
| Jul 15, 2025 | 25.69 | 25.89 | 25.66 | 25.69 | 25.69 | 4.02% | 4,675 |
| Jul 14, 2025 | 24.64 | 25.10 | 24.58 | 24.70 | 24.70 | 0.08% | 7,877 |
| Jul 11, 2025 | 25.60 | 25.60 | 24.66 | 24.68 | 24.68 | -3.37% | 10,468 |
| Jul 10, 2025 | 25.29 | 25.66 | 25.26 | 25.54 | 25.54 | 1.07% | 11,079 |