Instabank ASA (OSL:INSTA)
Norway · Delayed Price · Currency is NOK 3.160
-0.020 (-0.63%)
Oct 24, 2025, 4:25 PM CET
Instabank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.18 | 3.20 | 3.10 | 3.16 | 3.16 | -0.63% | 576,612 |
| Oct 23, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -1.24% | 293,418 |
| Oct 22, 2025 | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | 0.31% | 352,059 |
| Oct 21, 2025 | 3.29 | 3.29 | 3.20 | 3.21 | 3.21 | -1.53% | 272,624 |
| Oct 20, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 0.31% | 356,900 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 565,872 |
| Oct 16, 2025 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 1.23% | 390,113 |
| Oct 15, 2025 | 3.28 | 3.30 | 3.25 | 3.26 | 3.26 | -0.31% | 256,643 |
| Oct 14, 2025 | 3.21 | 3.34 | 3.20 | 3.27 | 3.27 | 1.24% | 1,821,848 |
| Oct 13, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | 0.94% | 917,163 |
| Oct 10, 2025 | 3.20 | 3.23 | 3.19 | 3.20 | 3.20 | 0.31% | 622,832 |
| Oct 9, 2025 | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -1.54% | 214,120 |
| Oct 8, 2025 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 1.25% | 566,140 |
| Oct 7, 2025 | 3.22 | 3.25 | 3.18 | 3.20 | 3.20 | 0.31% | 3,075,657 |
| Oct 6, 2025 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | 1.59% | 2,396,218 |
| Oct 3, 2025 | 3.15 | 3.15 | 3.07 | 3.14 | 3.14 | -0.32% | 345,379 |
| Oct 2, 2025 | 3.12 | 3.15 | 3.08 | 3.15 | 3.15 | 0.96% | 289,681 |
| Oct 1, 2025 | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | 2.30% | 810,236 |
| Sep 30, 2025 | 3.04 | 3.09 | 2.97 | 3.05 | 3.05 | 0.66% | 2,116,615 |
| Sep 29, 2025 | 3.04 | 3.05 | 2.98 | 3.03 | 3.03 | 0.66% | 280,126 |
| Sep 26, 2025 | 2.90 | 3.05 | 2.86 | 3.01 | 3.01 | 2.03% | 66,681,506 |
| Sep 25, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 391,041 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.94 | 2.99 | 2.99 | 1.36% | 179,415 |
| Sep 23, 2025 | 2.93 | 3.00 | 2.93 | 2.95 | 2.95 | -1.01% | 99,489 |
| Sep 22, 2025 | 2.96 | 2.99 | 2.96 | 2.98 | 2.98 | 0.68% | 20,961 |
| Sep 19, 2025 | 2.94 | 2.96 | 2.91 | 2.96 | 2.96 | 0.34% | 115,491 |
| Sep 18, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 181,013 |
| Sep 17, 2025 | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | 3.86% | 314,403 |
| Sep 16, 2025 | 2.85 | 2.92 | 2.84 | 2.85 | 2.85 | - | 1,202,808 |
| Sep 15, 2025 | 2.86 | 2.93 | 2.81 | 2.85 | 2.85 | -0.35% | 868,598 |
| Sep 12, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 690,951 |
| Sep 11, 2025 | 2.86 | 2.93 | 2.86 | 2.90 | 2.90 | 0.69% | 460,708 |
| Sep 10, 2025 | 2.96 | 2.96 | 2.86 | 2.88 | 2.88 | -1.03% | 355,644 |
| Sep 9, 2025 | 2.94 | 2.98 | 2.91 | 2.91 | 2.91 | -2.35% | 424,319 |
| Sep 8, 2025 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 14,421,320 |
| Sep 5, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | 0.33% | 112,028 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.33% | 182,364 |
| Sep 3, 2025 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | -0.33% | 117,289 |
| Sep 2, 2025 | 3.03 | 3.03 | 2.96 | 3.01 | 3.01 | - | 273,062 |
| Sep 1, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | - | 121,818 |
| Aug 29, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | - | 115,727 |
| Aug 28, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | 0.33% | 196,213 |
| Aug 27, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 91,478 |
| Aug 26, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | - | 121,922 |
| Aug 25, 2025 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 201,525 |
| Aug 22, 2025 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | -0.33% | 263,820 |
| Aug 21, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 399,395 |
| Aug 20, 2025 | 3.04 | 3.04 | 2.97 | 3.00 | 3.00 | 0.33% | 160,427 |
| Aug 19, 2025 | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -0.66% | 321,123 |
| Aug 18, 2025 | 2.96 | 3.03 | 2.92 | 3.01 | 3.01 | 2.73% | 1,286,493 |