Instabank ASA (OSL:INSTA)
Norway · Delayed Price · Currency is NOK 5.00
-0.06 (-1.19%)
Aug 27, 2026, 10:05 AM CET
Instabank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | - | -1.19% | 46,666 |
| Aug 26, 2026 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | 1.81% | 62,345 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | -0.60% | 252,996 |
| Aug 24, 2026 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | -0.79% | 176,378 |
| Aug 21, 2026 | 4.98 | 5.04 | 4.95 | 5.04 | 5.04 | 0.80% | 154,479 |
| Aug 20, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 263,844 |
| Aug 19, 2026 | 5.14 | 5.20 | 5.06 | 5.10 | 5.10 | - | 319,380 |
| Aug 18, 2026 | 5.14 | 5.24 | 5.04 | 5.10 | 5.10 | -0.39% | 532,369 |
| Aug 17, 2026 | 5.06 | 5.16 | 5.00 | 5.12 | 5.12 | 1.19% | 4,196,536 |
| Aug 14, 2026 | 5.04 | 5.06 | 4.86 | 5.06 | 5.06 | - | 346,655 |
| Aug 13, 2026 | 5.00 | 5.06 | 4.98 | 5.06 | 5.06 | 1.81% | 460,934 |
| Aug 12, 2026 | 5.00 | 5.00 | 4.85 | 4.97 | 4.97 | 1.84% | 928,949 |
| Aug 11, 2026 | 4.87 | 5.06 | 4.86 | 4.88 | 4.88 | 1.67% | 756,821 |
| Aug 10, 2026 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 1,125,137 |
| Aug 7, 2026 | 4.88 | 4.97 | 4.86 | 4.88 | 4.88 | -0.41% | 184,780 |
| Aug 6, 2026 | 4.96 | 4.96 | 4.86 | 4.90 | 4.90 | -1.01% | 237,913 |
| Aug 5, 2026 | 4.95 | 4.99 | 4.90 | 4.95 | 4.95 | - | 6,627,969 |
| 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 |