Instalco AB (publ) (STO:INSTAL)
Sweden · Delayed Price · Currency is SEK 26.60
-1.58 (-5.61%)
Oct 10, 2025, 5:29 PM CET
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.48 | 28.60 | 26.40 | 26.60 | 26.60 | -5.61% | 623,859 |
| Oct 9, 2025 | 27.76 | 28.40 | 27.64 | 28.18 | 28.18 | 1.29% | 422,669 |
| Oct 8, 2025 | 27.00 | 27.98 | 26.30 | 27.82 | 27.82 | 2.96% | 458,631 |
| Oct 7, 2025 | 26.08 | 27.50 | 25.84 | 27.02 | 27.02 | 3.68% | 2,059,071 |
| Oct 6, 2025 | 25.62 | 26.14 | 25.40 | 26.06 | 26.06 | 1.40% | 1,287,674 |
| Oct 3, 2025 | 25.44 | 26.24 | 25.20 | 25.70 | 25.70 | 0.94% | 342,631 |
| Oct 2, 2025 | 26.22 | 26.90 | 25.00 | 25.46 | 25.46 | -0.47% | 1,514,554 |
| Oct 1, 2025 | 25.44 | 25.86 | 25.34 | 25.58 | 25.58 | 0.31% | 383,735 |
| Sep 30, 2025 | 25.50 | 25.90 | 25.10 | 25.50 | 25.50 | 0.24% | 1,332,848 |
| Sep 29, 2025 | 25.60 | 26.08 | 25.24 | 25.44 | 25.44 | -0.63% | 149,628 |
| Sep 26, 2025 | 25.66 | 25.84 | 25.14 | 25.60 | 25.60 | 0.16% | 457,041 |
| Sep 25, 2025 | 26.66 | 26.70 | 25.56 | 25.56 | 25.56 | -4.27% | 856,973 |
| Sep 24, 2025 | 28.20 | 28.20 | 26.68 | 26.70 | 26.70 | -5.32% | 840,378 |
| Sep 23, 2025 | 26.74 | 28.30 | 26.74 | 28.20 | 28.20 | 5.46% | 336,726 |
| Sep 22, 2025 | 27.30 | 27.30 | 26.74 | 26.74 | 26.74 | -1.91% | 207,365 |
| Sep 19, 2025 | 27.54 | 27.66 | 27.18 | 27.26 | 27.26 | -0.87% | 378,789 |
| Sep 18, 2025 | 26.64 | 27.60 | 26.64 | 27.50 | 27.50 | 1.78% | 252,216 |
| 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 |