Instabank ASA (OSL:INSTA)
Norway · Delayed Price · Currency is NOK 4.000
+0.030 (0.76%)
Apr 1, 2026, 1:05 PM CET
Instabank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | 0.76% | 340,338 |
| Mar 31, 2026 | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -0.25% | 209,447 |
| Mar 30, 2026 | 3.97 | 4.12 | 3.95 | 3.98 | 3.98 | -0.50% | 187,171 |
| Mar 27, 2026 | 3.90 | 4.06 | 3.90 | 4.00 | 4.00 | 1.78% | 163,625 |
| Mar 26, 2026 | 3.94 | 4.17 | 3.86 | 3.93 | 3.93 | - | 209,615 |
| Mar 25, 2026 | 3.88 | 3.95 | 3.83 | 3.93 | 3.93 | 1.29% | 286,839 |
| Mar 24, 2026 | 4.00 | 4.23 | 3.86 | 3.88 | 3.88 | -2.76% | 274,647 |
| Mar 23, 2026 | 3.87 | 3.99 | 3.75 | 3.99 | 3.99 | 1.01% | 662,150 |
| Mar 20, 2026 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | 0.77% | 273,275 |
| Mar 19, 2026 | 3.94 | 4.04 | 3.92 | 3.92 | 3.92 | -2.24% | 305,450 |
| Mar 18, 2026 | 3.99 | 4.01 | 3.94 | 4.01 | 4.01 | 0.75% | 327,482 |
| Mar 17, 2026 | 4.02 | 4.10 | 3.96 | 3.98 | 3.98 | -1.73% | 437,540 |
| Mar 16, 2026 | 4.06 | 4.14 | 4.01 | 4.05 | 4.05 | -1.22% | 439,441 |
| Mar 13, 2026 | 4.15 | 4.15 | 4.07 | 4.10 | 4.10 | -0.49% | 300,102 |
| Mar 12, 2026 | 4.15 | 4.16 | 4.03 | 4.12 | 4.12 | 1.73% | 155,279 |
| Mar 11, 2026 | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | -0.25% | 57,535 |
| Mar 10, 2026 | 3.96 | 4.09 | 3.96 | 4.06 | 4.06 | 2.53% | 312,123 |
| Mar 9, 2026 | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | -6.60% | 938,726 |
| Mar 6, 2026 | 4.25 | 4.25 | 4.14 | 4.24 | 4.24 | -0.24% | 174,929 |
| Mar 5, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 265,191 |
| Mar 4, 2026 | 4.00 | 4.23 | 4.00 | 4.15 | 4.15 | 3.75% | 229,244 |
| Mar 3, 2026 | 4.27 | 4.27 | 3.89 | 4.00 | 4.00 | -5.21% | 695,067 |
| Mar 2, 2026 | 4.40 | 4.40 | 3.87 | 4.22 | 4.22 | -4.09% | 934,908 |
| Feb 27, 2026 | 4.33 | 4.44 | 4.33 | 4.40 | 4.40 | 0.92% | 380,554 |
| Feb 26, 2026 | 4.36 | 4.49 | 4.30 | 4.36 | 4.36 | 2.11% | 565,814 |
| Feb 25, 2026 | 4.25 | 4.48 | 4.20 | 4.27 | 4.27 | 0.47% | 911,790 |
| Feb 24, 2026 | 4.23 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 130,214 |
| Feb 23, 2026 | 4.20 | 4.24 | 4.17 | 4.24 | 4.24 | 1.68% | 308,466 |
| 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 |