Instalco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.36	39.46	37.10	38.28	38.28	1.06%	609,469
Apr 29, 2026	37.12	37.88	35.64	37.88	37.88	11.48%	912,277
Apr 28, 2026	36.02	36.02	33.76	33.98	33.98	-4.39%	481,565
Apr 27, 2026	35.92	36.32	35.54	35.54	35.54	-1.06%	249,321
Apr 24, 2026	36.66	36.94	35.90	35.92	35.92	-2.44%	228,013
Apr 23, 2026	37.66	37.80	36.76	36.82	36.82	-2.49%	224,159
Apr 22, 2026	37.74	38.46	37.66	37.76	37.76	-0.32%	263,061
Apr 21, 2026	37.74	38.40	37.70	37.88	37.88	0.37%	216,773
Apr 20, 2026	37.70	38.22	37.60	37.74	37.74	-1.26%	313,937
Apr 17, 2026	36.82	38.52	36.60	38.22	38.22	4.20%	2,358,214
Apr 16, 2026	35.72	37.18	35.66	36.68	36.68	3.09%	484,867
Apr 15, 2026	35.94	36.02	35.50	35.58	35.58	-1.17%	435,427
Apr 14, 2026	35.10	36.32	35.10	36.00	36.00	3.09%	402,633
Apr 13, 2026	34.40	35.36	34.26	34.92	34.92	0.75%	405,549
Apr 10, 2026	35.00	36.56	33.96	34.66	34.66	3.52%	985,258
Apr 9, 2026	33.08	34.26	33.06	33.48	33.48	1.15%	387,351
Apr 8, 2026	32.60	33.84	32.46	33.10	33.10	6.02%	2,189,259
Apr 7, 2026	31.32	32.28	30.50	31.22	31.22	0.77%	1,145,024
Apr 2, 2026	32.08	32.08	30.92	30.98	30.98	-3.43%	52,868
Apr 1, 2026	31.86	32.64	31.58	32.08	32.08	2.95%	985,495
Mar 31, 2026	31.00	31.38	30.62	31.16	31.16	1.17%	1,235,251
Mar 30, 2026	30.94	31.56	30.34	30.80	30.80	-0.90%	951,390
Mar 27, 2026	31.58	31.58	30.30	31.08	31.08	-1.58%	315,724
Mar 26, 2026	31.24	32.00	31.22	31.58	31.58	0.32%	1,024,381
Mar 25, 2026	31.50	31.80	31.02	31.48	31.48	2.08%	285,946
Mar 24, 2026	30.40	31.10	30.22	30.84	30.84	0.33%	438,083
Mar 23, 2026	28.74	31.38	28.30	30.74	30.74	3.92%	409,169
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