Instabank ASA (OSL:INSTA)
Norway · Delayed Price · Currency is NOK 4.950
-0.020 (-0.40%)
Aug 4, 2026, 4:25 PM CET
Instabank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.97 | 4.97 | 4.86 | 4.95 | 4.95 | -0.40% | 5,080,241 |
| Aug 3, 2026 | 5.00 | 5.00 | 4.87 | 4.97 | 4.97 | -0.20% | 840,660 |
| Jul 31, 2026 | 4.90 | 4.98 | 4.80 | 4.98 | 4.98 | 2.68% | 283,250 |
| Jul 30, 2026 | 4.88 | 4.95 | 4.84 | 4.85 | 4.85 | -1.02% | 91,107 |
| Jul 29, 2026 | 5.06 | 5.08 | 4.84 | 4.90 | 4.90 | -1.41% | 364,518 |
| Jul 28, 2026 | 4.99 | 5.14 | 4.90 | 4.97 | 4.97 | 1.02% | 4,541,476 |
| Jul 27, 2026 | 4.85 | 4.92 | 4.74 | 4.92 | 4.92 | 2.07% | 1,248,462 |
| Jul 24, 2026 | 4.83 | 4.91 | 4.76 | 4.82 | 4.82 | 0.84% | 1,053,381 |
| Jul 23, 2026 | 4.79 | 4.83 | 4.70 | 4.78 | 4.78 | 0.63% | 13,312,188 |
| Jul 22, 2026 | 4.75 | 4.76 | 4.68 | 4.75 | 4.75 | -0.84% | 738,369 |
| Jul 21, 2026 | 4.50 | 4.82 | 4.47 | 4.79 | 4.79 | 6.44% | 1,284,299 |
| Jul 20, 2026 | 4.66 | 4.70 | 4.50 | 4.50 | 4.50 | -3.64% | 224,503 |
| Jul 17, 2026 | 4.70 | 4.70 | 4.63 | 4.67 | 4.67 | 0.21% | 174,536 |
| Jul 16, 2026 | 4.59 | 4.70 | 4.59 | 4.66 | 4.66 | 1.53% | 350,578 |
| Jul 15, 2026 | 4.43 | 4.60 | 4.40 | 4.59 | 4.59 | 3.85% | 1,104,979 |
| Jul 14, 2026 | 4.42 | 4.44 | 4.35 | 4.42 | 4.42 | 0.45% | 530,124 |
| Jul 13, 2026 | 4.32 | 4.40 | 4.26 | 4.40 | 4.40 | 2.33% | 297,319 |
| Jul 10, 2026 | 4.32 | 4.39 | 4.27 | 4.30 | 4.30 | -1.83% | 135,671 |
| Jul 9, 2026 | 4.43 | 4.43 | 4.34 | 4.38 | 4.38 | 0.46% | 1,041,152 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.30 | 4.36 | 4.36 | -0.91% | 140,437 |
| Jul 7, 2026 | 4.37 | 4.40 | 4.20 | 4.40 | 4.40 | 0.46% | 318,256 |
| Jul 6, 2026 | 4.10 | 4.40 | 4.10 | 4.38 | 4.38 | 6.83% | 821,648 |
| Jul 3, 2026 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | 0.24% | 35,079 |
| Jul 2, 2026 | 4.01 | 4.12 | 4.01 | 4.09 | 4.09 | 2.00% | 99,936 |
| Jul 1, 2026 | 4.01 | 4.06 | 4.00 | 4.01 | 4.01 | -0.50% | 14,915 |
| Jun 30, 2026 | 4.00 | 4.12 | 4.00 | 4.03 | 4.03 | -0.49% | 43,046 |
| Jun 29, 2026 | 4.00 | 4.12 | 4.00 | 4.05 | 4.05 | 0.50% | 106,965 |
| Jun 26, 2026 | 4.10 | 4.10 | 3.99 | 4.03 | 4.03 | 0.50% | 71,040 |
| Jun 25, 2026 | 4.00 | 4.09 | 4.00 | 4.01 | 4.01 | -0.25% | 33,553 |
| Jun 24, 2026 | 4.07 | 4.11 | 4.02 | 4.02 | 4.02 | -2.90% | 77,426 |
| Jun 23, 2026 | 4.10 | 4.14 | 4.03 | 4.14 | 4.14 | 0.98% | 115,033 |
| Jun 22, 2026 | 3.95 | 4.10 | 3.82 | 4.10 | 4.10 | 3.80% | 307,542 |
| Jun 19, 2026 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | -0.50% | 69,732 |
| Jun 18, 2026 | 4.05 | 4.05 | 3.94 | 3.97 | 3.97 | - | 157,544 |
| Jun 17, 2026 | 4.04 | 4.04 | 3.95 | 3.97 | 3.97 | -1.49% | 123,369 |
| Jun 16, 2026 | 3.89 | 4.05 | 3.89 | 4.03 | 4.03 | 0.75% | 130,331 |
| Jun 15, 2026 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | 1.78% | 350,385 |
| Jun 12, 2026 | 4.01 | 4.01 | 3.79 | 3.93 | 3.93 | 0.26% | 208,010 |
| Jun 11, 2026 | 3.99 | 3.99 | 3.90 | 3.92 | 3.92 | -0.25% | 241,784 |
| Jun 10, 2026 | 3.96 | 4.03 | 3.91 | 3.93 | 3.93 | -2.00% | 171,224 |
| Jun 9, 2026 | 4.01 | 4.04 | 3.98 | 4.01 | 4.01 | -0.25% | 81,000 |
| Jun 8, 2026 | 3.98 | 4.02 | 3.94 | 4.02 | 4.02 | 1.01% | 178,352 |
| Jun 5, 2026 | 4.00 | 4.01 | 3.94 | 3.98 | 3.98 | -1.24% | 319,283 |
| Jun 4, 2026 | 4.05 | 4.08 | 4.00 | 4.03 | 4.03 | -0.49% | 321,292 |
| Jun 3, 2026 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | 0.25% | 137,323 |
| Jun 2, 2026 | 4.13 | 4.16 | 3.99 | 4.04 | 4.04 | -3.12% | 609,056 |
| Jun 1, 2026 | 4.20 | 4.20 | 4.13 | 4.17 | 4.17 | -0.71% | 102,338 |
| May 29, 2026 | 4.20 | 4.20 | 4.13 | 4.20 | 4.20 | 0.48% | 191,588 |
| May 28, 2026 | 4.10 | 4.19 | 4.10 | 4.18 | 4.18 | 1.46% | 220,264 |
| May 27, 2026 | 4.23 | 4.23 | 4.06 | 4.12 | 4.12 | -3.06% | 545,322 |