Skip to main content
logo
Instalco AB (publ) (STO:INSTAL)
Sweden flag Sweden · Delayed Price · Currency is SEK
33.88
-1.38 (-3.91%)
At close: Mar 2, 2026

Instalco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202634.2634.7633.2233.8833.88-3.91%254,040
Feb 27, 202635.5435.8834.8635.2635.26-0.62%739,869
Feb 26, 202636.6236.9035.1235.4835.48-3.27%542,021
Feb 25, 202636.4836.9036.3836.6836.680.55%853,596
Feb 24, 202635.6036.9035.5036.4836.482.47%210,463
Feb 23, 202636.1036.1434.9035.6035.60-2.14%345,458
Feb 20, 202635.7036.3835.3236.3836.381.73%528,932
Feb 19, 202634.9035.9434.7435.7635.762.17%1,016,241
Feb 18, 202634.0235.1433.3835.0035.003.86%1,538,787
Feb 17, 202631.9033.7031.3833.7033.706.18%1,037,389
Feb 16, 202631.2032.1430.3831.7431.741.67%923,085
Feb 13, 202631.6031.6029.9231.2231.22-1.70%937,955
Feb 12, 202628.7031.7628.7031.7631.7625.34%4,442,155
Feb 11, 202626.7026.7025.3425.3425.34-4.88%252,440
Feb 10, 202626.0626.7226.0026.6426.642.23%355,562
Feb 9, 202626.7227.0625.7626.0626.06-2.47%568,493
Feb 6, 202625.4026.7425.4026.7226.724.54%805,557
Feb 5, 202626.2626.4025.2625.5625.56-2.89%213,202
Feb 4, 202625.6026.4025.2026.3226.323.05%5,690,782
Feb 3, 202625.4625.7225.2025.5425.54-0.08%260,739
Feb 2, 202625.4025.7025.0825.5625.560.16%246,602
Jan 30, 202625.9626.0025.5025.5225.52-1.16%268,723
Jan 29, 202626.9426.9425.8225.8225.82-4.01%321,333
Jan 28, 202626.6827.1826.2626.9026.901.66%243,432
Jan 27, 202626.7626.9026.3226.4626.46-0.30%522,949
Jan 26, 202626.0826.6226.0826.5426.541.76%154,078
Jan 23, 202626.3426.4026.0226.0826.08-1.44%162,328
Jan 22, 202626.2226.6025.2026.4626.465.67%800,516
Jan 21, 202625.5025.5024.5025.0425.04-1.49%398,600
Jan 20, 202625.2225.6424.7225.4225.420.55%270,196
Jan 19, 202626.0026.2025.2425.2825.28-4.39%300,236
Jan 16, 202626.9627.1026.4026.4426.44-1.93%295,786
Jan 15, 202626.7027.0626.5226.9626.960.90%366,749
Jan 14, 202626.4626.7826.0426.7226.720.98%334,338
Jan 13, 202626.2626.6025.7026.4626.460.92%381,618
Jan 12, 202627.0027.2826.0226.2226.22-3.39%342,699
Jan 9, 202626.7427.1426.5827.1427.141.50%111,875
Jan 8, 202626.7826.9226.4826.7426.740.60%305,397
Jan 7, 202625.3026.8025.2026.5826.585.31%374,203
Jan 5, 202625.7825.9425.2425.2425.24-2.40%164,337
Jan 2, 202625.8026.0825.5625.8625.86-0.08%102,802
Dec 30, 202526.0226.0225.7425.8825.88-0.77%254,686
Dec 29, 202525.5026.1825.3826.0826.082.27%328,884
Dec 23, 202525.1225.7225.0625.5025.500.16%278,381
Dec 22, 202525.2425.6625.1025.4625.460.87%286,681
Dec 19, 202524.6425.4024.2025.2425.242.52%471,756
Dec 18, 202524.2024.6223.9024.6224.621.32%1,281,263
Dec 17, 202524.8824.8824.1624.3024.30-2.17%186,896
Dec 16, 202525.2025.2224.3424.8424.84-1.35%388,977
Dec 15, 202524.9625.3624.9625.1825.180.16%311,491