Instabank ASA (OSL:INSTA)
2.770
0.00 (0.00%)
Aug 1, 2025, 4:25 PM CET
Instabank ASA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.77 | 2.77 | 2.73 | 2.77 | 2.77 | - | 178,939 |
Jul 31, 2025 | 2.78 | 2.78 | 2.73 | 2.77 | 2.77 | - | 152,650 |
Jul 30, 2025 | 2.77 | 2.77 | 2.75 | 2.77 | 2.77 | 0.36% | 166,225 |
Jul 29, 2025 | 2.77 | 2.77 | 2.74 | 2.76 | 2.76 | -0.36% | 131,919 |
Jul 28, 2025 | 2.77 | 2.77 | 2.73 | 2.77 | 2.77 | 0.73% | 42,659 |
Jul 25, 2025 | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | - | 59,186 |
Jul 24, 2025 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | - | 42,915 |
Jul 23, 2025 | 2.75 | 2.75 | 2.72 | 2.75 | 2.75 | 0.36% | 63,359 |
Jul 22, 2025 | 2.77 | 2.77 | 2.73 | 2.74 | 2.74 | -1.44% | 42,887 |
Jul 21, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 0.36% | 144,875 |
Jul 18, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.36% | 23,945 |
Jul 17, 2025 | 2.75 | 2.78 | 2.71 | 2.76 | 2.76 | -0.36% | 100,844 |
Jul 16, 2025 | 2.80 | 2.80 | 2.70 | 2.77 | 2.77 | -0.72% | 116,381 |
Jul 15, 2025 | 2.80 | 2.80 | 2.76 | 2.79 | 2.79 | 0.72% | 53,091 |
Jul 14, 2025 | 2.79 | 2.82 | 2.76 | 2.77 | 2.77 | -0.72% | 72,318 |
Jul 11, 2025 | 2.72 | 2.82 | 2.72 | 2.79 | 2.79 | 0.36% | 82,104 |
Jul 10, 2025 | 2.82 | 2.82 | 2.74 | 2.78 | 2.78 | 1.46% | 154,388 |
Jul 9, 2025 | 2.74 | 2.74 | 2.65 | 2.74 | 2.74 | 1.48% | 205,921 |
Jul 8, 2025 | 2.75 | 2.75 | 2.69 | 2.70 | 2.70 | 0.75% | 111,266 |
Jul 7, 2025 | 2.65 | 2.68 | 2.60 | 2.68 | 2.68 | 1.13% | 147,956 |
Jul 4, 2025 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | - | 252,331 |
Jul 3, 2025 | 2.63 | 2.65 | 2.57 | 2.65 | 2.65 | 2.71% | 257,649 |
Jul 2, 2025 | 2.54 | 2.59 | 2.51 | 2.58 | 2.58 | 1.57% | 106,670 |
Jul 1, 2025 | 2.55 | 2.56 | 2.50 | 2.54 | 2.54 | 2.01% | 144,523 |
Jun 30, 2025 | 2.47 | 2.50 | 2.45 | 2.49 | 2.49 | 1.63% | 204,153 |
Jun 27, 2025 | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | 2.08% | 255,535 |
Jun 26, 2025 | 2.41 | 2.45 | 2.40 | 2.40 | 2.40 | -1.23% | 92,746 |
Jun 25, 2025 | 2.45 | 2.45 | 2.41 | 2.43 | 2.43 | -0.82% | 42,078 |
Jun 24, 2025 | 2.45 | 2.45 | 2.40 | 2.45 | 2.45 | 0.82% | 267,048 |
Jun 23, 2025 | 2.40 | 2.45 | 2.40 | 2.43 | 2.43 | -0.82% | 47,234 |
Jun 20, 2025 | 2.41 | 2.46 | 2.41 | 2.45 | 2.45 | 1.66% | 106,372 |
Jun 19, 2025 | 2.39 | 2.41 | 2.38 | 2.41 | 2.41 | 0.84% | 17,990 |
Jun 18, 2025 | 2.41 | 2.41 | 2.35 | 2.39 | 2.39 | -0.42% | 184,129 |
Jun 17, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | - | 165,315 |
Jun 16, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 0.84% | 111,268 |
Jun 13, 2025 | 2.40 | 2.40 | 2.33 | 2.38 | 2.38 | -0.83% | 199,893 |
Jun 12, 2025 | 2.40 | 2.40 | 2.37 | 2.40 | 2.40 | 0.42% | 58,703 |
Jun 11, 2025 | 2.37 | 2.42 | 2.37 | 2.39 | 2.39 | 0.42% | 152,352 |
Jun 10, 2025 | 2.41 | 2.44 | 2.38 | 2.38 | 2.38 | -1.24% | 226,014 |
Jun 6, 2025 | 2.44 | 2.44 | 2.40 | 2.41 | 2.41 | -2.03% | 77,431 |
Jun 5, 2025 | 2.48 | 2.49 | 2.37 | 2.46 | 2.46 | -0.81% | 265,996 |
Jun 4, 2025 | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | 0.40% | 73,302 |
Jun 3, 2025 | 2.47 | 2.50 | 2.44 | 2.47 | 2.47 | - | 727,938 |
Jun 2, 2025 | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | - | 253,867 |
May 30, 2025 | 2.47 | 2.47 | 2.45 | 2.47 | 2.47 | - | 95,586 |
May 28, 2025 | 2.43 | 2.48 | 2.43 | 2.47 | 2.47 | 1.65% | 976,348 |
May 27, 2025 | 2.37 | 2.43 | 2.37 | 2.43 | 2.43 | -0.41% | 268,083 |
May 26, 2025 | 2.44 | 2.45 | 2.37 | 2.44 | 2.44 | - | 408,960 |
May 23, 2025 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 230,761 |
May 22, 2025 | 2.39 | 2.40 | 2.35 | 2.40 | 2.40 | - | 122,030 |