Instalco AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	38.80	38.86	37.44	37.44	-	-4.05%	114,769
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
Jul 14, 2026	37.50	38.82	37.50	38.60	38.60	2.99%	498,517
Jul 13, 2026	36.08	37.56	36.08	37.48	37.48	2.52%	219,773
Jul 10, 2026	36.24	36.74	35.88	36.56	36.56	0.55%	258,311
Jul 9, 2026	35.60	36.54	35.42	36.36	36.36	2.71%	295,765
Jul 8, 2026	36.08	36.10	35.40	35.40	35.40	-2.64%	207,595
Jul 7, 2026	36.74	37.28	36.30	36.36	36.36	-2.42%	310,138
Jul 6, 2026	38.12	38.14	36.98	37.26	37.26	-2.15%	218,303
Jul 3, 2026	37.00	38.20	36.98	38.08	38.08	2.92%	171,723
Jul 2, 2026	37.54	38.12	36.98	37.00	37.00	-1.23%	251,070
Jul 1, 2026	38.38	38.60	36.66	37.46	37.46	-2.04%	478,389
Jun 30, 2026	40.48	40.88	37.06	38.24	38.24	-5.06%	983,120
Jun 29, 2026	40.56	41.76	40.12	40.28	40.28	-2.04%	380,429
Jun 26, 2026	41.34	41.82	40.62	41.12	41.12	-0.15%	651,414
Jun 25, 2026	41.00	41.88	40.70	41.18	41.18	0.98%	894,824
Jun 24, 2026	40.10	40.90	39.94	40.78	40.78	1.29%	700,494
Jun 23, 2026	40.52	40.54	39.34	40.26	40.26	-1.08%	453,532
Jun 22, 2026	40.74	41.00	40.04	40.70	40.70	0.05%	578,293
Jun 18, 2026	40.80	40.90	39.98	40.68	40.68	-0.05%	595,989
Jun 17, 2026	41.20	41.42	40.24	40.70	40.70	-1.02%	300,359
Jun 16, 2026	40.94	41.86	40.60	41.12	41.12	0.73%	1,062,321
Jun 15, 2026	41.34	41.92	40.80	40.82	40.82	0.34%	505,148
Jun 12, 2026	39.88	41.18	39.88	40.68	40.68	3.35%	631,435
Jun 11, 2026	39.72	39.80	38.90	39.36	39.36	0.51%	335,375
Jun 10, 2026	39.30	39.74	38.32	39.16	39.16	-0.15%	228,703
Jun 9, 2026	37.78	40.16	37.62	39.22	39.22	4.09%	621,419
Jun 8, 2026	36.50	37.72	36.24	37.68	37.68	2.17%	665,037
Jun 5, 2026	37.96	37.96	36.82	36.88	36.88	-1.18%	167,949
Jun 4, 2026	37.80	37.90	37.22	37.32	37.32	-0.96%	149,165
Jun 3, 2026	37.90	37.98	37.38	37.68	37.68	-0.58%	174,153
Jun 2, 2026	36.84	38.34	36.84	37.90	37.90	3.84%	405,570
Jun 1, 2026	38.32	38.32	36.40	36.50	36.50	-5.68%	484,271
May 29, 2026	38.12	38.70	38.00	38.70	38.70	1.52%	1,448,644
May 28, 2026	38.44	38.92	37.70	38.12	38.12	-1.14%	272,988
May 27, 2026	39.20	39.58	38.08	38.56	38.56	-1.63%	460,802
May 26, 2026	39.72	39.72	39.02	39.20	39.20	-1.31%	186,589
May 25, 2026	39.56	39.92	39.18	39.72	39.72	1.69%	136,593
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