Instalco AB (publ) (STO:INSTAL)
Sweden · Delayed Price · Currency is SEK 27.26
+0.24 (0.89%)
Sep 18, 2025, 10:00 AM CET
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.52 | 27.26 | 26.40 | 27.02 | 27.02 | 1.66% | 195,687 |
| Sep 16, 2025 | 27.00 | 27.46 | 26.48 | 26.58 | 26.58 | -2.21% | 174,556 |
| Sep 15, 2025 | 26.60 | 27.78 | 26.52 | 27.18 | 27.18 | 2.03% | 614,099 |
| Sep 12, 2025 | 26.88 | 26.94 | 26.36 | 26.64 | 26.64 | -0.89% | 741,082 |
| Sep 11, 2025 | 26.54 | 27.12 | 26.48 | 26.88 | 26.88 | 0.75% | 333,612 |
| Sep 10, 2025 | 27.00 | 27.00 | 26.22 | 26.68 | 26.68 | -0.89% | 323,848 |
| Sep 9, 2025 | 25.26 | 27.00 | 25.12 | 26.92 | 26.92 | 6.40% | 674,636 |
| Sep 8, 2025 | 24.52 | 25.32 | 24.38 | 25.30 | 25.30 | 3.10% | 1,832,496 |
| Sep 5, 2025 | 23.88 | 24.92 | 23.88 | 24.54 | 24.54 | 2.94% | 4,720,640 |
| Sep 4, 2025 | 24.12 | 24.90 | 23.84 | 23.84 | 23.84 | -1.32% | 576,126 |
| Sep 3, 2025 | 24.06 | 24.90 | 23.82 | 24.16 | 24.16 | 1.43% | 4,323,884 |
| Sep 2, 2025 | 24.94 | 25.18 | 23.82 | 23.82 | 23.82 | -4.18% | 255,850 |
| Sep 1, 2025 | 25.14 | 25.30 | 24.80 | 24.86 | 24.86 | -0.40% | 107,515 |
| Aug 29, 2025 | 25.46 | 25.70 | 24.86 | 24.96 | 24.96 | -0.64% | 312,248 |
| Aug 28, 2025 | 25.50 | 25.88 | 25.12 | 25.12 | 25.12 | 1.13% | 204,059 |
| Aug 27, 2025 | 25.10 | 25.44 | 24.84 | 24.84 | 24.84 | -0.80% | 204,675 |
| Aug 26, 2025 | 26.10 | 26.10 | 25.04 | 25.04 | 25.04 | -4.13% | 301,586 |
| Aug 25, 2025 | 26.18 | 26.40 | 25.90 | 26.12 | 26.12 | 0.23% | 144,826 |
| Aug 22, 2025 | 25.20 | 26.16 | 25.20 | 26.06 | 26.06 | 3.33% | 294,269 |
| Aug 21, 2025 | 25.74 | 26.02 | 25.20 | 25.22 | 25.22 | -0.24% | 182,583 |
| Aug 20, 2025 | 25.48 | 25.48 | 25.02 | 25.28 | 25.28 | -1.63% | 217,000 |
| Aug 19, 2025 | 24.48 | 25.80 | 24.48 | 25.70 | 25.70 | 4.90% | 318,143 |
| Aug 18, 2025 | 25.50 | 25.58 | 24.50 | 24.50 | 24.50 | -3.85% | 257,588 |
| Aug 15, 2025 | 25.88 | 26.00 | 25.48 | 25.48 | 25.48 | -0.86% | 92,236 |
| Aug 14, 2025 | 25.98 | 26.14 | 25.60 | 25.70 | 25.70 | -0.16% | 139,716 |
| Aug 13, 2025 | 26.58 | 26.88 | 25.54 | 25.74 | 25.74 | -2.35% | 188,502 |
| Aug 12, 2025 | 26.40 | 26.80 | 26.12 | 26.36 | 26.36 | 1.15% | 154,793 |
| Aug 11, 2025 | 26.50 | 26.66 | 26.02 | 26.06 | 26.06 | -2.03% | 123,336 |
| Aug 8, 2025 | 26.44 | 27.18 | 26.24 | 26.60 | 26.60 | 0.38% | 262,269 |
| Aug 7, 2025 | 26.26 | 26.56 | 26.00 | 26.50 | 26.50 | 0.91% | 219,218 |
| Aug 6, 2025 | 26.40 | 26.74 | 26.26 | 26.26 | 26.26 | -0.23% | 212,647 |
| Aug 5, 2025 | 26.06 | 26.52 | 25.80 | 26.32 | 26.32 | 2.09% | 246,730 |
| Aug 4, 2025 | 25.68 | 25.90 | 25.44 | 25.78 | 25.78 | 0.16% | 261,942 |
| Aug 1, 2025 | 25.66 | 25.80 | 25.30 | 25.74 | 25.74 | 0.16% | 294,012 |
| Jul 31, 2025 | 25.72 | 26.42 | 25.68 | 25.70 | 25.70 | 0.08% | 212,121 |
| Jul 30, 2025 | 26.98 | 27.00 | 25.60 | 25.68 | 25.68 | -6.07% | 196,434 |
| Jul 29, 2025 | 26.40 | 27.34 | 26.28 | 27.34 | 27.34 | 3.09% | 244,264 |
| Jul 28, 2025 | 27.24 | 27.74 | 26.26 | 26.52 | 26.52 | -2.50% | 240,278 |
| Jul 25, 2025 | 27.58 | 27.80 | 26.90 | 27.20 | 27.20 | -1.31% | 230,478 |
| Jul 24, 2025 | 27.70 | 27.70 | 27.08 | 27.56 | 27.56 | 2.07% | 375,689 |
| Jul 23, 2025 | 26.50 | 27.04 | 26.50 | 27.00 | 27.00 | 2.51% | 208,158 |
| Jul 22, 2025 | 25.94 | 26.60 | 25.84 | 26.34 | 26.34 | 2.57% | 366,182 |
| Jul 21, 2025 | 27.50 | 27.70 | 25.50 | 25.68 | 25.68 | -6.62% | 534,930 |
| Jul 18, 2025 | 25.50 | 27.98 | 25.50 | 27.50 | 27.50 | 7.34% | 1,010,827 |
| Jul 17, 2025 | 24.50 | 26.00 | 24.50 | 25.62 | 25.62 | 1.91% | 414,688 |
| Jul 16, 2025 | 25.72 | 25.76 | 25.00 | 25.14 | 25.14 | -2.33% | 199,270 |
| Jul 15, 2025 | 25.00 | 26.06 | 24.80 | 25.74 | 25.74 | 2.71% | 356,596 |
| Jul 14, 2025 | 24.56 | 25.16 | 24.22 | 25.06 | 25.06 | 0.89% | 328,617 |
| Jul 11, 2025 | 24.60 | 25.60 | 24.58 | 24.84 | 24.84 | -3.42% | 390,161 |
| Jul 10, 2025 | 25.04 | 25.84 | 24.60 | 25.72 | 25.72 | 0.78% | 564,186 |