Instalco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	39.94	41.76	39.80	41.52	41.52	3.18%	275,355
Oct 30, 2026	40.20	40.70	39.44	40.24	40.24	-0.10%	254,715
Oct 29, 2026	40.72	41.00	40.18	40.28	40.28	-1.03%	253,729
Oct 28, 2026	42.08	42.34	40.62	40.70	40.70	-3.19%	428,870
Oct 27, 2026	40.30	42.28	40.16	42.04	42.04	3.96%	329,908
Oct 26, 2026	42.00	42.22	39.02	40.44	40.44	-4.85%	882,110
Oct 23, 2026	43.84	45.58	41.22	42.50	42.50	0.62%	1,313,470
Oct 22, 2026	42.50	42.96	41.78	42.24	42.24	-0.66%	585,003
Oct 21, 2026	41.38	42.52	41.02	42.52	42.52	3.10%	1,494,498
Oct 20, 2026	41.96	42.12	40.00	41.24	41.24	-2.87%	568,892
Oct 19, 2026	42.26	42.62	41.46	42.46	42.46	0.33%	553,717
Oct 16, 2026	42.36	43.00	42.10	42.32	42.32	0.52%	249,286
Oct 15, 2026	41.42	42.10	40.80	42.10	42.10	-0.66%	492,601
Oct 14, 2026	42.36	43.12	42.06	42.38	42.38	-0.05%	316,008
Oct 13, 2026	41.12	42.64	40.92	42.40	42.40	3.36%	1,107,496
Oct 12, 2026	41.20	41.44	40.46	41.02	41.02	-0.68%	387,525
Oct 9, 2026	40.46	41.68	40.46	41.30	41.30	1.18%	252,896
Oct 8, 2026	41.72	41.72	40.04	40.82	40.82	-1.83%	491,039
Oct 7, 2026	42.30	42.90	41.46	41.58	41.58	-2.16%	166,236
Oct 6, 2026	42.92	43.64	42.44	42.50	42.50	-0.89%	892,130
Oct 5, 2026	42.64	43.06	42.42	42.88	42.88	0.75%	133,219
Oct 2, 2026	42.10	42.96	42.10	42.56	42.56	1.33%	156,209
Oct 1, 2026	42.90	42.90	41.82	42.00	42.00	-2.10%	1,208,321
Sep 30, 2026	42.20	43.40	42.20	42.90	42.90	0.61%	243,431
Sep 29, 2026	43.84	43.84	42.44	42.64	42.64	-1.98%	236,404
Sep 28, 2026	41.50	44.20	41.40	43.50	43.50	7.30%	933,520
Sep 25, 2026	40.40	41.16	40.16	40.54	40.54	-0.05%	243,398
Sep 24, 2026	39.62	40.82	39.62	40.56	40.56	-0.98%	217,120
Sep 23, 2026	41.10	41.60	40.52	40.96	40.96	-0.24%	292,221
Sep 22, 2026	40.32	41.30	40.20	41.06	41.06	1.33%	225,399
Sep 21, 2026	39.58	40.80	39.58	40.52	40.52	2.58%	234,889
Sep 18, 2026	39.58	40.10	39.42	39.50	39.50	-0.20%	552,457
Sep 17, 2026	38.74	40.00	38.74	39.58	39.58	1.91%	197,636
Sep 16, 2026	38.50	39.12	38.06	38.84	38.84	0.36%	483,671
Sep 15, 2026	38.00	38.88	37.40	38.70	38.70	1.79%	257,057
Sep 14, 2026	39.20	39.20	37.84	38.02	38.02	-3.75%	267,532
Sep 11, 2026	39.02	39.76	38.14	39.50	39.50	1.91%	288,470
Sep 10, 2026	39.28	39.34	38.28	38.76	38.76	-1.37%	488,484
Sep 9, 2026	38.22	39.74	38.22	39.30	39.30	2.02%	585,453
Sep 8, 2026	37.66	38.52	37.38	38.52	38.52	2.28%	406,012
Sep 7, 2026	38.24	38.58	36.98	37.66	37.66	-1.36%	216,696
Sep 4, 2026	37.70	38.28	37.44	38.18	38.18	1.22%	142,703
Sep 3, 2026	36.70	37.84	36.70	37.72	37.72	2.78%	259,431
Sep 2, 2026	38.20	38.20	36.70	36.70	36.70	-4.03%	311,825
Sep 1, 2026	37.88	38.40	37.42	38.24	38.24	0.63%	549,401
Aug 31, 2026	37.82	38.32	37.60	38.00	38.00	0.64%	343,412
Aug 28, 2026	37.80	38.42	37.62	37.76	37.76	-0.32%	257,520
Aug 27, 2026	37.08	37.88	37.00	37.88	37.88	1.83%	233,343
Aug 26, 2026	36.80	37.46	36.72	37.20	37.20	0.59%	157,471
Aug 25, 2026	36.80	37.48	36.72	36.98	36.98	0.82%	149,935