Instalco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.54	30.74	29.28	29.58	29.58	-2.44%	377,312
Mar 19, 2026	31.82	31.82	30.20	30.32	30.32	-6.13%	377,721
Mar 18, 2026	31.82	32.52	31.82	32.30	32.30	1.06%	175,623
Mar 17, 2026	32.04	32.36	31.66	31.96	31.96	-	420,719
Mar 16, 2026	31.86	32.14	31.38	31.96	31.96	0.31%	184,715
Mar 13, 2026	31.96	32.50	31.72	31.86	31.86	-1.24%	226,851
Mar 12, 2026	32.74	32.88	31.96	32.26	32.26	-2.00%	276,464
Mar 11, 2026	33.08	33.12	32.54	32.92	32.92	-0.36%	160,210
Mar 10, 2026	33.00	33.52	32.50	33.04	33.04	3.12%	349,019
Mar 9, 2026	31.90	32.40	31.00	32.04	32.04	-1.54%	379,836
Mar 6, 2026	33.52	33.74	31.80	32.54	32.54	-2.98%	535,777
Mar 5, 2026	33.30	34.40	32.76	33.54	33.54	0.72%	313,497
Mar 4, 2026	32.46	33.64	32.38	33.30	33.30	1.90%	316,660
Mar 3, 2026	33.80	33.80	32.14	32.68	32.68	-4.00%	306,111
Mar 2, 2026	34.26	34.76	33.22	34.04	34.04	-3.46%	363,937
Feb 27, 2026	35.54	35.88	34.86	35.26	35.26	-0.62%	739,869
Feb 26, 2026	36.62	36.90	35.12	35.48	35.48	-3.27%	542,021
Feb 25, 2026	36.48	36.90	36.38	36.68	36.68	0.55%	853,596
Feb 24, 2026	35.60	36.90	35.50	36.48	36.48	2.47%	210,463
Feb 23, 2026	36.10	36.14	34.90	35.60	35.60	-2.14%	351,837
Feb 20, 2026	35.70	36.38	35.32	36.38	36.38	1.73%	528,932
Feb 19, 2026	34.90	35.94	34.74	35.76	35.76	2.17%	1,016,241
Feb 18, 2026	34.02	35.14	33.38	35.00	35.00	3.86%	1,538,787
Feb 17, 2026	31.90	33.70	31.38	33.70	33.70	6.18%	1,037,389
Feb 16, 2026	31.20	32.14	30.38	31.74	31.74	1.67%	923,085
Feb 13, 2026	31.60	31.60	29.92	31.22	31.22	-1.70%	939,161
Feb 12, 2026	28.70	31.76	28.70	31.76	31.76	25.34%	4,442,155
Feb 11, 2026	26.70	26.70	25.34	25.34	25.34	-4.88%	252,440
Feb 10, 2026	26.06	26.72	26.00	26.64	26.64	2.23%	355,562
Feb 9, 2026	26.72	27.06	25.76	26.06	26.06	-2.47%	568,493
Feb 6, 2026	25.40	26.74	25.40	26.72	26.72	4.54%	805,557
Feb 5, 2026	26.26	26.40	25.26	25.56	25.56	-2.89%	216,671
Feb 4, 2026	25.60	26.40	25.20	26.32	26.32	3.05%	5,690,782
Feb 3, 2026	25.46	25.72	25.20	25.54	25.54	-0.08%	261,391
Feb 2, 2026	25.40	25.70	25.08	25.56	25.56	0.16%	250,026
Jan 30, 2026	25.96	26.00	25.50	25.52	25.52	-1.16%	268,723
Jan 29, 2026	26.94	26.94	25.82	25.82	25.82	-4.01%	321,333
Jan 28, 2026	26.68	27.18	26.26	26.90	26.90	1.66%	243,432
Jan 27, 2026	26.76	26.90	26.32	26.46	26.46	-0.30%	522,949
Jan 26, 2026	26.08	26.62	26.08	26.54	26.54	1.76%	154,078
Jan 23, 2026	26.34	26.40	26.02	26.08	26.08	-1.44%	162,328
Jan 22, 2026	26.22	26.60	25.20	26.46	26.46	5.67%	800,516
Jan 21, 2026	25.50	25.50	24.50	25.04	25.04	-1.49%	398,600
Jan 20, 2026	25.22	25.64	24.72	25.42	25.42	0.55%	270,196
Jan 19, 2026	26.00	26.20	25.24	25.28	25.28	-4.39%	300,236
Jan 16, 2026	26.96	27.10	26.40	26.44	26.44	-1.93%	306,141
Jan 15, 2026	26.70	27.06	26.52	26.96	26.96	0.90%	373,746
Jan 14, 2026	26.46	26.78	26.04	26.72	26.72	0.98%	334,338
Jan 13, 2026	26.26	26.60	25.70	26.46	26.46	0.92%	381,618
Jan 12, 2026	27.00	27.28	26.02	26.22	26.22	-3.39%	342,699