Instalco AB (publ) (LON:0RP5)
London · Delayed Price · Currency is GBP · Price in SEK 25.89
0.00 (0.00%)
At close: Dec 29, 2025
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 23.13 | 23.15 | 22.86 | 23.11 | 23.11 | -1.07% | 7,611 |
| Nov 24, 2025 | 23.02 | 23.48 | 22.77 | 23.36 | 23.36 | 4.01% | 20,995 |
| Nov 21, 2025 | 22.43 | 22.46 | 22.32 | 22.46 | 22.46 | -0.17% | 23,822 |
| Nov 20, 2025 | 22.18 | 22.56 | 22.18 | 22.50 | 22.50 | 1.97% | 10,842 |
| Nov 19, 2025 | 21.96 | 22.28 | 21.96 | 22.06 | 22.06 | 0.57% | 7,072 |
| Nov 18, 2025 | 22.02 | 22.05 | 21.68 | 21.94 | 21.94 | -2.38% | 11,689 |
| Nov 17, 2025 | 22.60 | 22.60 | 22.47 | 22.47 | 22.47 | 0.54% | 4,147 |
| Nov 14, 2025 | 22.72 | 22.72 | 22.35 | 22.35 | 22.35 | -3.73% | 8,209 |
| Nov 13, 2025 | 23.22 | 23.36 | 22.87 | 23.22 | 23.22 | 0.70% | 43,629 |
| Nov 12, 2025 | 23.08 | 23.10 | 22.98 | 23.06 | 23.06 | -0.09% | 18,203 |
| Nov 11, 2025 | 22.83 | 23.28 | 22.83 | 23.08 | 23.08 | 0.06% | 323,048 |
| Nov 10, 2025 | 23.12 | 23.32 | 23.05 | 23.06 | 23.06 | 0.97% | 225,854 |
| Nov 7, 2025 | 23.24 | 23.24 | 22.52 | 22.84 | 22.84 | -2.69% | 17,959 |
| Nov 6, 2025 | 23.38 | 23.81 | 23.00 | 23.48 | 23.47 | -0.42% | 65,231 |
| Nov 5, 2025 | 23.52 | 23.66 | 23.52 | 23.57 | 23.57 | -1.12% | 57,893 |
| Nov 4, 2025 | 23.90 | 24.02 | 23.62 | 23.84 | 23.84 | -2.29% | 34,942 |
| Nov 3, 2025 | 24.02 | 24.75 | 24.02 | 24.40 | 24.40 | 1.62% | 66,440 |
| Oct 31, 2025 | 24.16 | 24.22 | 24.01 | 24.01 | 24.01 | -3.71% | 1,843 |
| 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 |