Instalco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.42	39.06	38.10	39.06	39.06	2.30%	285,659
May 21, 2026	37.70	38.36	37.68	38.18	38.18	-0.26%	433,225
May 20, 2026	37.22	38.50	37.04	38.28	38.28	2.79%	176,949
May 19, 2026	37.70	37.92	37.04	37.24	37.24	-1.22%	242,043
May 18, 2026	38.14	38.40	37.38	37.70	37.70	-1.82%	348,856
May 15, 2026	39.08	39.34	38.08	38.40	38.40	0.31%	328,754
May 13, 2026	38.62	39.16	38.26	38.28	38.28	0.26%	242,775
May 12, 2026	39.64	39.64	38.18	38.18	38.18	-4.02%	273,288
May 11, 2026	38.80	39.90	38.60	39.78	39.78	2.53%	300,852
May 8, 2026	38.56	39.00	38.30	38.80	38.80	0.36%	182,719
May 7, 2026	39.24	39.76	38.66	38.66	38.66	-1.23%	302,906
May 6, 2026	39.02	39.74	38.42	39.14	39.14	1.14%	339,724
May 5, 2026	38.98	39.56	38.78	39.20	38.70	0.56%	468,133
May 4, 2026	38.40	40.00	38.40	38.98	38.48	1.83%	613,497
Apr 30, 2026	37.36	39.46	37.10	38.28	37.79	1.06%	609,469
Apr 29, 2026	37.12	37.88	35.64	37.88	37.40	11.48%	915,223
Apr 28, 2026	36.02	36.02	33.76	33.98	33.55	-4.39%	481,565
Apr 27, 2026	35.92	36.32	35.54	35.54	35.09	-1.06%	249,321
Apr 24, 2026	36.66	36.94	35.90	35.92	35.46	-2.44%	228,013
Apr 23, 2026	37.66	37.80	36.76	36.82	36.35	-2.49%	224,159
Apr 22, 2026	37.74	38.46	37.66	37.76	37.28	-0.32%	263,061
Apr 21, 2026	37.74	38.40	37.70	37.88	37.40	0.37%	222,056
Apr 20, 2026	37.70	38.22	37.60	37.74	37.26	-1.26%	313,937
Apr 17, 2026	36.82	38.52	36.60	38.22	37.73	4.20%	2,358,214
Apr 16, 2026	35.72	37.18	35.66	36.68	36.21	3.09%	484,867
Apr 15, 2026	35.94	36.02	35.50	35.58	35.13	-1.17%	435,427
Apr 14, 2026	35.10	36.32	35.10	36.00	35.54	3.09%	402,633
Apr 13, 2026	34.40	35.36	34.26	34.92	34.47	0.75%	405,549
Apr 10, 2026	35.00	36.56	33.96	34.66	34.22	3.52%	985,258
Apr 9, 2026	33.08	34.26	33.06	33.48	33.05	1.15%	387,351
Apr 8, 2026	32.60	33.84	32.46	33.10	32.68	6.02%	2,189,259
Apr 7, 2026	31.32	32.28	30.50	31.22	30.82	0.77%	1,145,024
Apr 2, 2026	32.08	32.08	30.92	30.98	30.58	-3.43%	52,868
Apr 1, 2026	31.86	32.64	31.58	32.08	31.67	2.95%	985,495
Mar 31, 2026	31.00	31.38	30.62	31.16	30.76	1.17%	1,235,251
Mar 30, 2026	30.94	31.56	30.34	30.80	30.41	-0.90%	951,390
Mar 27, 2026	31.58	31.58	30.30	31.08	30.68	-1.58%	315,724
Mar 26, 2026	31.24	32.00	31.22	31.58	31.18	0.32%	1,024,381
Mar 25, 2026	31.50	31.80	31.02	31.48	31.08	2.08%	285,946
Mar 24, 2026	30.40	31.10	30.22	30.84	30.45	0.33%	438,083
Mar 23, 2026	28.74	31.38	28.30	30.74	30.35	3.92%	409,240
Mar 20, 2026	30.54	30.74	29.28	29.58	29.20	-2.44%	377,312
Mar 19, 2026	31.82	31.82	30.20	30.32	29.93	-6.13%	377,721
Mar 18, 2026	31.82	32.52	31.82	32.30	31.89	1.06%	175,623
Mar 17, 2026	32.04	32.36	31.66	31.96	31.55	-	420,719
Mar 16, 2026	31.86	32.14	31.38	31.96	31.55	0.31%	184,715
Mar 13, 2026	31.96	32.50	31.72	31.86	31.45	-1.24%	226,851
Mar 12, 2026	32.74	32.88	31.96	32.26	31.85	-2.00%	276,464
Mar 11, 2026	33.08	33.12	32.54	32.92	32.50	-0.36%	160,210
Mar 10, 2026	33.00	33.52	32.50	33.04	32.62	3.12%	349,019