Instabank ASA (OSL:INSTA)
Norway · Delayed Price · Currency is NOK 4.020
-0.030 (-0.74%)
Jun 4, 2026, 2:18 PM CET
Instabank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.29 | 4.29 | 4.21 | 4.25 | 4.25 | - | 51,196 |
| May 22, 2026 | 4.29 | 4.29 | 4.19 | 4.25 | 4.25 | 0.24% | 566,254 |
| May 21, 2026 | 4.25 | 4.30 | 4.20 | 4.24 | 4.24 | -0.47% | 229,087 |
| May 20, 2026 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -0.93% | 95,102 |
| May 19, 2026 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | - | 56,658 |
| May 18, 2026 | 4.30 | 4.30 | 4.19 | 4.30 | 4.30 | 0.23% | 274,797 |
| May 15, 2026 | 4.29 | 4.29 | 4.19 | 4.29 | 4.29 | 1.18% | 103,332 |
| May 13, 2026 | 4.25 | 4.31 | 4.23 | 4.24 | 4.24 | -1.17% | 157,231 |
| May 12, 2026 | 4.39 | 4.39 | 4.24 | 4.29 | 4.29 | -0.23% | 160,597 |
| May 11, 2026 | 4.39 | 4.39 | 4.29 | 4.30 | 4.30 | -0.92% | 2,565,092 |
| May 8, 2026 | 4.36 | 4.40 | 4.27 | 4.34 | 4.34 | -1.36% | 7,340,017 |
| May 7, 2026 | 4.40 | 4.40 | 4.22 | 4.40 | 4.40 | 0.92% | 463,747 |
| May 6, 2026 | 4.39 | 4.40 | 4.34 | 4.36 | 4.36 | -0.68% | 102,788 |
| May 5, 2026 | 4.39 | 4.40 | 4.31 | 4.39 | 4.39 | 0.23% | 10,083,090 |
| May 4, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 67,616 |
| Apr 30, 2026 | 4.42 | 4.42 | 4.28 | 4.30 | 4.30 | -2.05% | 122,684 |
| Apr 29, 2026 | 4.28 | 4.42 | 4.26 | 4.39 | 4.39 | 2.09% | 423,011 |
| Apr 28, 2026 | 4.20 | 4.45 | 4.20 | 4.30 | 4.30 | 2.87% | 352,338 |
| Apr 27, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -1.42% | 269,929 |
| Apr 24, 2026 | 4.28 | 4.28 | 4.16 | 4.24 | 4.24 | 1.92% | 570,436 |
| Apr 23, 2026 | 4.12 | 4.20 | 4.12 | 4.16 | 4.16 | - | 785,478 |
| Apr 22, 2026 | 4.24 | 4.24 | 4.03 | 4.16 | 4.16 | 2.46% | 434,487 |
| Apr 21, 2026 | 4.05 | 4.15 | 4.00 | 4.06 | 4.06 | 1.00% | 485,503 |
| Apr 20, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 115,482 |
| Apr 17, 2026 | 4.03 | 4.05 | 3.98 | 3.98 | 3.98 | -1.24% | 94,325 |
| Apr 16, 2026 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 1.77% | 329,121 |
| Apr 15, 2026 | 4.02 | 4.02 | 3.92 | 3.96 | 3.96 | - | 89,783 |
| Apr 14, 2026 | 4.04 | 4.04 | 3.93 | 3.96 | 3.96 | 0.25% | 35,870 |
| Apr 13, 2026 | 4.05 | 4.05 | 3.91 | 3.95 | 3.95 | -1.74% | 95,678 |
| Apr 10, 2026 | 4.10 | 4.19 | 3.97 | 4.02 | 4.02 | 2.03% | 221,553 |
| Apr 9, 2026 | 4.03 | 4.05 | 3.96 | 4.03 | 3.94 | -0.49% | 187,937 |
| Apr 8, 2026 | 4.05 | 4.10 | 3.99 | 4.05 | 3.96 | 1.25% | 296,460 |
| Apr 7, 2026 | 3.99 | 4.06 | 3.99 | 4.00 | 3.91 | - | 244,339 |
| Apr 1, 2026 | 3.97 | 4.00 | 3.95 | 4.00 | 3.91 | 0.76% | 340,338 |
| Mar 31, 2026 | 4.05 | 4.05 | 3.95 | 3.97 | 3.88 | -0.25% | 209,447 |
| Mar 30, 2026 | 3.97 | 4.12 | 3.95 | 3.98 | 3.89 | -0.50% | 187,171 |
| Mar 27, 2026 | 3.90 | 4.06 | 3.90 | 4.00 | 3.91 | 1.78% | 163,625 |
| Mar 26, 2026 | 3.94 | 4.17 | 3.86 | 3.93 | 3.84 | - | 209,615 |
| Mar 25, 2026 | 3.88 | 3.95 | 3.83 | 3.93 | 3.84 | 1.29% | 286,839 |
| Mar 24, 2026 | 4.00 | 4.23 | 3.86 | 3.88 | 3.79 | -2.76% | 274,647 |
| Mar 23, 2026 | 3.87 | 3.99 | 3.75 | 3.99 | 3.90 | 1.01% | 662,150 |
| Mar 20, 2026 | 3.97 | 3.97 | 3.90 | 3.95 | 3.86 | 0.77% | 273,275 |
| Mar 19, 2026 | 3.94 | 4.04 | 3.92 | 3.92 | 3.83 | -2.24% | 305,450 |
| Mar 18, 2026 | 3.99 | 4.01 | 3.94 | 4.01 | 3.92 | 0.75% | 327,482 |