Instalco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	36.74	37.14	36.40	36.68	36.68	-0.43%	169,934
Aug 21, 2026	36.02	36.90	36.02	36.84	36.84	2.11%	251,177
Aug 20, 2026	36.14	36.30	35.76	36.08	36.08	-0.11%	168,898
Aug 19, 2026	36.00	36.52	35.76	36.12	36.12	0.44%	399,821
Aug 18, 2026	36.58	36.76	35.80	35.96	35.96	-2.07%	214,972
Aug 17, 2026	36.82	37.02	36.56	36.72	36.72	-0.27%	1,468,334
Aug 14, 2026	36.66	37.46	36.22	36.82	36.82	0.05%	197,316
Aug 13, 2026	36.70	37.28	36.52	36.80	36.80	0.22%	2,229,275
Aug 12, 2026	36.60	37.32	36.42	36.72	36.72	0.27%	191,901
Aug 11, 2026	36.40	37.02	36.30	36.62	36.62	0.22%	124,470
Aug 10, 2026	37.78	38.00	36.02	36.54	36.54	-3.28%	276,938
Aug 7, 2026	37.72	38.34	37.40	37.78	37.78	0.16%	174,446
Aug 6, 2026	37.36	38.18	37.08	37.72	37.72	0.69%	257,930
Aug 5, 2026	37.36	38.22	37.08	37.46	37.46	0.86%	391,238
Aug 4, 2026	37.44	37.76	36.88	37.14	37.14	-0.96%	1,131,930
Aug 3, 2026	37.40	37.80	37.12	37.50	37.50	-	188,185
Jul 31, 2026	38.28	38.56	37.34	37.50	37.50	-1.26%	272,737
Jul 30, 2026	36.36	38.36	36.28	37.98	37.98	4.34%	190,291
Jul 29, 2026	37.86	38.02	36.26	36.40	36.40	-3.70%	2,275,739
Jul 28, 2026	37.68	38.50	37.30	37.80	37.80	0.32%	351,215
Jul 27, 2026	38.60	39.20	37.68	37.68	37.68	-2.48%	218,995
Jul 24, 2026	38.80	38.86	37.44	38.64	38.64	-0.97%	386,487
Jul 23, 2026	39.74	39.74	38.70	39.02	39.02	-1.41%	133,173
Jul 22, 2026	40.16	40.16	39.00	39.58	39.58	-1.84%	188,919
Jul 21, 2026	41.14	41.14	38.82	40.32	40.32	-2.23%	259,244
Jul 20, 2026	40.80	41.94	39.40	41.24	41.24	0.44%	422,406
Jul 17, 2026	36.16	42.12	36.16	41.06	41.06	5.28%	893,505
Jul 16, 2026	39.14	39.44	38.72	39.00	39.00	-	865,140
Jul 15, 2026	38.60	39.06	38.42	39.00	39.00	1.04%	558,127