Instalco AB (publ) (STO:INSTAL)
Sweden · Delayed Price · Currency is SEK 23.40
-0.02 (-0.09%)
At close: Nov 28, 2025
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | -0.09% | 400,322 |
| Nov 27, 2025 | 23.34 | 23.70 | 23.30 | 23.42 | 23.42 | 0.34% | 402,144 |
| Nov 26, 2025 | 23.36 | 23.58 | 22.90 | 23.34 | 23.34 | 0.09% | 194,439 |
| Nov 25, 2025 | 22.62 | 23.40 | 22.62 | 23.32 | 23.32 | -1.02% | 193,827 |
| Nov 24, 2025 | 22.48 | 23.56 | 22.48 | 23.56 | 23.56 | 5.08% | 565,110 |
| Nov 21, 2025 | 22.00 | 22.48 | 22.00 | 22.42 | 22.42 | 0.09% | 267,969 |
| Nov 20, 2025 | 22.20 | 22.62 | 22.14 | 22.40 | 22.40 | 1.36% | 346,271 |
| Nov 19, 2025 | 21.82 | 22.32 | 21.82 | 22.10 | 22.10 | 1.01% | 1,699,283 |
| Nov 18, 2025 | 22.36 | 22.36 | 21.64 | 21.88 | 21.88 | -2.23% | 2,384,636 |
| Nov 17, 2025 | 22.70 | 22.90 | 22.36 | 22.38 | 22.38 | -1.41% | 349,366 |
| Nov 14, 2025 | 22.82 | 22.84 | 22.28 | 22.70 | 22.70 | -0.96% | 338,076 |
| Nov 13, 2025 | 23.10 | 23.48 | 22.84 | 22.92 | 22.92 | -0.78% | 567,385 |
| Nov 12, 2025 | 22.90 | 23.20 | 22.88 | 23.10 | 23.10 | - | 206,158 |
| Nov 11, 2025 | 23.10 | 23.38 | 22.82 | 23.10 | 23.10 | 0.35% | 725,446 |
| Nov 10, 2025 | 22.80 | 23.38 | 22.80 | 23.02 | 23.02 | 1.95% | 226,021 |
| Nov 7, 2025 | 23.16 | 23.50 | 22.46 | 22.58 | 22.58 | -2.08% | 673,711 |
| Nov 6, 2025 | 23.50 | 23.94 | 22.96 | 23.06 | 23.06 | -1.71% | 802,284 |
| Nov 5, 2025 | 23.70 | 23.80 | 23.42 | 23.46 | 23.46 | -0.93% | 253,581 |
| Nov 4, 2025 | 23.98 | 24.08 | 23.60 | 23.68 | 23.68 | -2.95% | 866,393 |
| Nov 3, 2025 | 24.18 | 24.78 | 23.96 | 24.40 | 24.40 | 0.66% | 327,349 |
| Oct 31, 2025 | 24.32 | 24.44 | 23.94 | 24.24 | 24.24 | -0.33% | 146,963 |
| Oct 30, 2025 | 25.00 | 25.06 | 24.32 | 24.32 | 24.32 | -1.38% | 357,491 |
| Oct 29, 2025 | 24.76 | 25.00 | 24.46 | 24.66 | 24.66 | - | 461,201 |
| Oct 28, 2025 | 25.02 | 25.20 | 24.32 | 24.66 | 24.66 | -0.80% | 447,086 |
| Oct 27, 2025 | 24.82 | 25.64 | 24.72 | 24.86 | 24.86 | 0.16% | 329,370 |
| Oct 24, 2025 | 25.24 | 25.98 | 23.74 | 24.82 | 24.82 | -6.34% | 2,522,033 |
| Oct 23, 2025 | 25.88 | 26.70 | 25.80 | 26.50 | 26.50 | 2.47% | 339,109 |
| Oct 22, 2025 | 25.62 | 26.08 | 25.60 | 25.86 | 25.86 | 0.31% | 624,913 |
| Oct 21, 2025 | 25.90 | 25.98 | 25.44 | 25.78 | 25.78 | 0.16% | 474,343 |
| Oct 20, 2025 | 25.54 | 26.44 | 25.52 | 25.74 | 25.74 | -2.43% | 263,018 |
| Oct 17, 2025 | 26.40 | 26.52 | 25.68 | 26.38 | 26.38 | -0.23% | 352,890 |
| Oct 16, 2025 | 26.62 | 26.66 | 25.88 | 26.44 | 26.44 | -0.68% | 248,090 |
| Oct 15, 2025 | 26.06 | 27.00 | 25.92 | 26.62 | 26.62 | 2.15% | 267,910 |
| Oct 14, 2025 | 26.28 | 26.30 | 25.60 | 26.06 | 26.06 | -1.06% | 310,963 |
| Oct 13, 2025 | 26.70 | 27.50 | 26.34 | 26.34 | 26.34 | -0.98% | 602,969 |
| 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 |