Instabank ASA (OSL:INSTA)
Norway · Delayed Price · Currency is NOK 4.240
+0.070 (1.68%)
Feb 23, 2026, 4:10 PM CET
Instabank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | - | 0.48% | 145,713 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.13 | 4.17 | 4.17 | 0.24% | 107,179 |
| Feb 19, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | 0.24% | 375,252 |
| Feb 18, 2026 | 4.12 | 4.24 | 4.12 | 4.15 | 4.15 | 0.73% | 211,930 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -2.14% | 303,764 |
| Feb 16, 2026 | 4.24 | 4.24 | 4.10 | 4.21 | 4.21 | 0.72% | 430,832 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -0.48% | 323,770 |
| Feb 12, 2026 | 4.17 | 4.24 | 4.15 | 4.20 | 4.20 | 0.72% | 435,279 |
| Feb 11, 2026 | 4.14 | 4.17 | 4.07 | 4.17 | 4.17 | 0.72% | 210,590 |
| Feb 10, 2026 | 4.10 | 4.19 | 4.04 | 4.14 | 4.14 | 2.99% | 1,714,810 |
| Feb 9, 2026 | 3.88 | 4.05 | 3.87 | 4.02 | 4.02 | 3.34% | 2,663,357 |
| Feb 6, 2026 | 3.95 | 3.99 | 3.74 | 3.89 | 3.89 | - | 2,133,937 |
| Feb 5, 2026 | 3.84 | 3.89 | 3.79 | 3.89 | 3.89 | 1.57% | 904,201 |
| Feb 4, 2026 | 3.76 | 3.84 | 3.76 | 3.83 | 3.83 | 1.86% | 680,854 |
| Feb 3, 2026 | 3.77 | 3.80 | 3.72 | 3.76 | 3.76 | -0.27% | 255,145 |
| Feb 2, 2026 | 3.77 | 3.77 | 3.70 | 3.77 | 3.77 | - | 298,696 |
| Jan 30, 2026 | 3.77 | 3.78 | 3.71 | 3.77 | 3.77 | 0.80% | 109,734 |
| Jan 29, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | 0.54% | 703,795 |
| Jan 28, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | 0.27% | 72,342 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.70 | 3.71 | 3.71 | - | 96,388 |
| Jan 26, 2026 | 3.71 | 3.76 | 3.69 | 3.71 | 3.71 | -1.59% | 431,313 |
| Jan 23, 2026 | 3.77 | 3.78 | 3.72 | 3.77 | 3.77 | 0.27% | 199,429 |
| Jan 22, 2026 | 3.74 | 3.78 | 3.70 | 3.76 | 3.76 | 1.08% | 361,873 |
| Jan 21, 2026 | 3.74 | 3.74 | 3.67 | 3.72 | 3.72 | 0.54% | 82,111 |
| Jan 20, 2026 | 3.72 | 3.72 | 3.67 | 3.70 | 3.70 | -1.33% | 95,260 |
| Jan 19, 2026 | 3.73 | 3.79 | 3.66 | 3.75 | 3.75 | -0.53% | 683,335 |
| Jan 16, 2026 | 3.77 | 3.77 | 3.73 | 3.77 | 3.77 | 1.89% | 1,147,771 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.67 | 3.70 | 3.70 | -1.86% | 982,601 |
| Jan 14, 2026 | 3.77 | 3.79 | 3.72 | 3.77 | 3.77 | - | 392,267 |
| Jan 13, 2026 | 3.75 | 3.77 | 3.73 | 3.77 | 3.77 | - | 423,691 |
| Jan 12, 2026 | 3.73 | 3.79 | 3.71 | 3.77 | 3.77 | 1.07% | 475,510 |
| Jan 9, 2026 | 3.67 | 3.74 | 3.64 | 3.73 | 3.73 | 1.63% | 651,095 |
| Jan 8, 2026 | 3.62 | 3.67 | 3.59 | 3.67 | 3.67 | 1.10% | 265,984 |
| Jan 7, 2026 | 3.50 | 3.75 | 3.48 | 3.63 | 3.63 | 3.71% | 798,475 |
| Jan 6, 2026 | 3.45 | 3.52 | 3.40 | 3.50 | 3.50 | 2.34% | 875,813 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.40 | 3.42 | 3.42 | -2.01% | 604,260 |
| Jan 2, 2026 | 3.46 | 3.49 | 3.40 | 3.49 | 3.49 | 1.75% | 399,219 |
| Dec 30, 2025 | 3.38 | 3.47 | 3.36 | 3.43 | 3.43 | 1.78% | 496,532 |
| Dec 29, 2025 | 3.32 | 3.40 | 3.32 | 3.37 | 3.37 | -0.30% | 213,881 |
| Dec 23, 2025 | 3.39 | 3.40 | 3.33 | 3.38 | 3.38 | 0.30% | 202,227 |
| Dec 22, 2025 | 3.33 | 3.40 | 3.32 | 3.37 | 3.37 | -0.59% | 187,244 |
| Dec 19, 2025 | 3.34 | 3.40 | 3.33 | 3.39 | 3.39 | 2.11% | 475,071 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -0.90% | 262,565 |
| Dec 17, 2025 | 3.34 | 3.35 | 3.26 | 3.35 | 3.35 | 2.45% | 127,437 |
| Dec 16, 2025 | 3.29 | 3.33 | 3.26 | 3.27 | 3.27 | -0.61% | 77,762 |
| Dec 15, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.61% | 383,140 |
| Dec 12, 2025 | 3.23 | 3.30 | 3.21 | 3.27 | 3.27 | -0.30% | 447,945 |
| Dec 11, 2025 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | 0.31% | 84,462 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.91% | 341,823 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -0.90% | 114,192 |