Stockholm - Delayed Quote
SEK
Instalco AB (publ) (INSTAL.ST)
41.74
-0.42
(-1.00%)
At close: 5:29:53 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
41.58
42.16
41.04
41.74
41.74
196,794
Nov 5, 2026
42.16
43.22
41.76
42.16
42.16
597,810
Nov 4, 2026
41.62
42.58
41.50
42.20
42.20
560,002
Nov 3, 2026
41.58
42.74
40.80
41.62
41.62
589,630
Nov 2, 2026
39.94
41.78
39.80
41.56
41.56
396,925
Oct 30, 2026
40.20
40.70
39.44
40.24
40.24
254,715
Oct 29, 2026
40.72
41.00
40.18
40.28
40.28
253,334
Oct 28, 2026
42.08
42.34
40.62
40.70
40.70
428,870
Oct 27, 2026
40.30
42.28
40.16
42.04
42.04
329,908
Oct 26, 2026
42.00
42.22
39.02
40.44
40.44
882,110
Oct 23, 2026
43.84
45.58
41.22
42.50
42.50
1,313,470
Oct 22, 2026
42.50
42.96
41.78
42.24
42.24
585,003
Oct 21, 2026
41.38
42.52
41.02
42.52
42.52
1,494,498
Oct 20, 2026
41.96
42.12
40.00
41.24
41.24
568,892
Oct 19, 2026
42.26
42.62
41.46
42.46
42.46
553,717
Oct 16, 2026
42.36
43.00
42.10
42.32
42.32
249,286
Oct 15, 2026
41.42
42.10
40.80
42.10
42.10
492,245
Oct 14, 2026
42.36
43.12
42.06
42.38
42.38
315,997
Oct 13, 2026
41.12
42.64
40.92
42.40
42.40
1,107,496
Oct 12, 2026
41.20
41.44
40.46
41.02
41.02
387,525
Oct 9, 2026
40.46
41.68
40.46
41.30
41.30
252,896
Oct 8, 2026
41.72
41.72
40.04
40.82
40.82
491,039
Oct 7, 2026
42.30
42.90
41.46
41.58
41.58
165,667
Oct 6, 2026
42.92
43.64
42.44
42.50
42.50
892,130
Oct 5, 2026
42.64
43.06
42.42
42.88
42.88
133,219
Oct 2, 2026
42.10
42.96
42.10
42.56
42.56
156,182
Oct 1, 2026
42.90
42.90
41.82
42.00
42.00
1,206,070
Sep 30, 2026
42.20
43.40
42.20
42.90
42.90
243,431
Sep 29, 2026
43.84
43.84
42.44
42.64
42.64
236,019
Sep 28, 2026
41.50
44.20
41.40
43.50
43.50
1,146,010
Sep 25, 2026
40.40
41.16
40.16
40.54
40.54
243,398
Sep 24, 2026
39.62
40.82
39.62
40.56
40.56
217,120
Sep 23, 2026
41.10
41.60
40.52
40.96
40.96
292,221
Sep 22, 2026
40.32
41.30
40.20
41.06
41.06
225,386
Sep 21, 2026
39.58
40.80
39.58
40.52
40.52
234,889
Sep 18, 2026
39.58
40.10
39.42
39.50
39.50
552,457
Sep 17, 2026
38.74
40.00
38.74
39.58
39.58
197,636
Sep 16, 2026
38.50
39.12
38.06
38.84
38.84
483,671
Sep 15, 2026
38.00
38.88
37.40
38.70
38.70
256,545
Sep 14, 2026
39.20
39.20
37.84
38.02
38.02
267,532
Sep 11, 2026
39.02
39.76
38.14
39.50
39.50
288,470
Sep 10, 2026
39.28
39.34
38.28
38.76
38.76
505,949
Sep 9, 2026
38.22
39.74
38.22
39.30
39.30
585,333
Sep 8, 2026
37.66
38.52
37.38
38.52
38.52
406,012
Sep 7, 2026
38.24
38.58
36.98
37.66
37.66
216,696
Sep 4, 2026
37.70
38.28
37.44
38.18
38.18
142,703
Sep 3, 2026
36.70
37.84
36.70
37.72
37.72
259,431
Sep 2, 2026
38.20
38.20
36.70
36.70
36.70
311,825
Sep 1, 2026
37.88
38.40
37.42
38.24
38.24
549,401
Aug 31, 2026
37.82
38.32
37.60
38.00
38.00
353,802
Aug 28, 2026
37.80
38.42
37.62
37.76
37.76
257,520
Aug 27, 2026
37.08
37.88
37.00
37.88
37.88
233,343
Aug 26, 2026
36.80
37.46
36.72
37.20
37.20
157,471
Aug 25, 2026
36.80
37.48
36.72
36.98
36.98
149,935
Aug 24, 2026
36.74
37.14
36.40
36.68
36.68
169,934
Aug 21, 2026
36.02
36.90
36.02
36.84
36.84
251,177
Aug 20, 2026
36.14
36.30
35.76
36.08
36.08
168,898
Aug 19, 2026
36.00
36.52
35.76
36.12
36.12
399,821
Aug 18, 2026
36.58
36.76
35.80
35.96
35.96
214,972
Aug 17, 2026
36.82
37.02
36.56
36.72
36.72
1,468,334
Aug 14, 2026
36.66
37.46
36.22
36.82
36.82
197,316
Aug 13, 2026
36.70
37.28
36.52
36.80
36.80
2,229,275
Aug 12, 2026
36.60
37.32
36.42
36.72
36.72
191,901
Aug 11, 2026
36.40
37.02
36.30
36.62
36.62
124,470
Aug 10, 2026
37.78
38.00
36.02
36.54
36.54
276,938
Aug 7, 2026
37.72
38.34
37.40
37.78
37.78
174,446
Aug 6, 2026
37.36
38.18
37.08
37.72
37.72
257,930
Aug 5, 2026
37.36
38.22
37.08
37.46
37.46
390,759
Aug 4, 2026
37.44
37.76
36.88
37.14
37.14
1,130,230
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
272,737
Jul 30, 2026
36.36
38.36
36.28
37.98
37.98
190,291
Jul 29, 2026
37.86
38.02
36.26
36.40
36.40
2,274,697
Jul 28, 2026
37.68
38.50
37.30
37.80
37.80
351,215
Jul 27, 2026
38.60
39.20
37.68
37.68
37.68
218,995
Jul 24, 2026
38.80
38.86
37.44
38.64
38.64
386,233
Jul 23, 2026
39.74
39.74
38.70
39.02
39.02
133,173
Jul 22, 2026
40.16
40.16
39.00
39.58
39.58
188,919
Jul 21, 2026
41.14
41.14
38.82
40.32
40.32
259,244
Jul 20, 2026
40.80
41.94
39.40
41.24
41.24
422,406
Jul 17, 2026
36.16
42.12
36.16
41.06
41.06
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
558,127
Jul 14, 2026
37.50
38.82
37.50
38.60
38.60
488,756
Jul 13, 2026
36.08
37.56
36.08
37.48
37.48
217,399
Jul 10, 2026
36.24
36.74
35.88
36.56
36.56
253,907
Jul 9, 2026
35.60
36.54
35.42
36.36
36.36
295,765
Jul 8, 2026
36.08
36.10
35.40
35.40
35.40
204,592
Jul 7, 2026
36.74
37.28
36.30
36.36
36.36
310,138
Jul 6, 2026
38.12
38.14
36.98
37.26
37.26
218,290
Jul 3, 2026
37.00
38.20
36.98
38.08
38.08
171,723
Jul 2, 2026
37.54
38.12
36.98
37.00
37.00
251,070
Jul 1, 2026
38.38
38.60
36.66
37.46
37.46
478,389
Jun 30, 2026
40.48
40.88
37.06
38.24
38.24
982,854
Jun 29, 2026
40.56
41.76
40.12
40.28
40.28
380,389
Jun 26, 2026
41.34
41.82
40.62
41.12
41.12
651,140
Jun 25, 2026
41.00
41.88
40.70
41.18
41.18
891,643
Jun 24, 2026
40.10
40.90
39.94
40.78
40.78
700,215
Jun 23, 2026
40.52
40.54
39.34
40.26
40.26
453,407
Jun 22, 2026
40.74
41.00
40.04
40.70
40.70
578,293
Jun 18, 2026
40.80
40.90
39.98
40.68
40.68
595,989
Jun 17, 2026
41.20
41.42
40.24
40.70
40.70
300,359
Jun 16, 2026
40.94
41.86
40.60
41.12
41.12
1,062,321
Jun 15, 2026
41.34
41.92
40.80
40.82
40.82
501,527
Jun 12, 2026
40.66
41.18
40.06
40.68
40.68
576,532
Jun 11, 2026
39.72
39.80
38.90
39.42
39.42
218,503
Jun 10, 2026
39.30
39.74
38.32
39.18
39.18
150,320
Jun 9, 2026
37.78
40.16
37.62
39.22
39.22
621,419
Jun 8, 2026
36.50
37.72
36.24
37.68
37.68
665,037
Jun 5, 2026
37.96
37.96
36.82
36.88
36.88
167,820
Jun 4, 2026
37.80
37.90
37.22
37.32
37.32
151,120
Jun 3, 2026
37.90
37.98
37.38
37.68
37.68
174,155
Jun 2, 2026
36.84
38.34
36.84
37.90
37.90
405,570
Jun 1, 2026
38.32
38.32
36.40
36.50
36.50
483,202
May 29, 2026
38.12
38.70
38.00
38.70
38.70
1,448,644
May 28, 2026
38.44
38.92
37.70
38.12
38.12
271,766
May 27, 2026
39.20
39.58
38.08
38.56
38.56
460,802
May 26, 2026
39.72
39.72
39.02
39.20
39.20
186,589
May 25, 2026
39.56
39.92
39.18
39.72
39.72
136,593
May 22, 2026
38.42
39.06
38.10
39.06
39.06
285,633
May 21, 2026
37.70
38.36
37.68
38.18
38.18
433,225
May 20, 2026
37.22
38.50
37.04
38.28
38.28
174,982
May 19, 2026
37.70
37.92
37.04
37.24
37.24
242,011
May 18, 2026
38.14
38.40
37.38
37.70
37.70
348,856
May 15, 2026
39.08
39.34
38.08
38.40
38.40
328,648
May 13, 2026
38.62
39.16
38.26
38.28
38.28
242,775
May 12, 2026
39.64
39.64
38.18
38.18
38.18
273,288
May 11, 2026
38.80
39.90
38.60
39.78
39.78
300,852
May 8, 2026
38.56
39.00
38.30
38.80
38.80
182,118
May 7, 2026
39.24
39.76
38.66
38.66
38.66
302,704
May 6, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
39.02
39.74
38.42
39.14
39.14
339,153
May 5, 2026
38.98
39.56
38.78
39.20
38.70
468,133
May 4, 2026
38.40
40.00
38.40
38.98
38.48
610,423
Apr 30, 2026
37.36
39.46
37.10
38.28
37.79
609,469
Apr 29, 2026
37.12
37.88
35.64
37.88
37.40
915,223
Apr 28, 2026
36.02
36.02
33.76
33.98
33.55
480,749
Apr 27, 2026
35.92
36.32
35.54
35.54
35.09
249,321
Apr 24, 2026
36.66
36.94
35.90
35.92
35.46
228,013
Apr 23, 2026
37.66
37.80
36.76
36.82
36.35
223,663
Apr 22, 2026
37.74
38.46
37.66
37.76
37.28
263,061
Apr 21, 2026
37.74
38.40
37.70
37.88
37.40
222,056
Apr 20, 2026
37.70
38.22
37.60
37.74
37.26
313,269
Apr 17, 2026
36.82
38.52
36.60
38.22
37.73
2,358,214
Apr 16, 2026
35.72
37.18
35.66
36.68
36.21
484,867
Apr 15, 2026
35.94
36.02
35.50
35.58
35.13
435,427
Apr 14, 2026
35.10
36.32
35.10
36.00
35.54
402,633
Apr 13, 2026
34.40
35.36
34.26
34.92
34.47
404,447
Apr 10, 2026
35.00
36.56
33.96
34.66
34.22
984,388
Apr 9, 2026
33.08
34.26
33.06
33.48
33.05
387,351
Apr 8, 2026
32.60
33.84
32.46
33.10
32.68
2,189,229
Apr 7, 2026
31.32
32.28
30.50
31.22
30.82
1,144,158
Apr 2, 2026
32.08
32.08
30.92
30.98
30.58
52,868
Apr 1, 2026
31.86
32.64
31.58
32.08
31.67
985,495
Mar 31, 2026
31.00
31.38
30.62
31.16
30.76
1,235,101
Mar 30, 2026
30.94
31.56
30.34
30.80
30.41
949,096
Mar 27, 2026
31.58
31.58
30.30
31.08
30.68
315,507
Mar 26, 2026
31.24
32.00
31.22
31.58
31.18
1,024,203
Mar 25, 2026
31.50
31.80
31.02
31.48
31.08
285,771
Mar 24, 2026
30.40
31.10
30.22
30.84
30.45
437,813
Mar 23, 2026
28.74
31.38
28.30
30.74
30.35
407,616
Mar 20, 2026
30.54
30.74
29.28
29.58
29.20
376,713
Mar 19, 2026
31.82
31.82
30.20
30.32
29.93
376,299
Mar 18, 2026
31.82
32.52
31.82
32.30
31.89
175,495
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
184,715
Mar 13, 2026
31.96
32.50
31.72
31.86
31.45
226,340
Mar 12, 2026
32.74
32.88
31.96
32.26
31.85
275,215
Mar 11, 2026
33.08
33.12
32.54
32.92
32.50
159,724
Mar 10, 2026
33.00
33.52
32.50
33.04
32.62
349,019
Mar 9, 2026
31.90
32.40
31.00
32.04
31.63
379,836
Mar 6, 2026
33.52
33.74
31.80
32.54
32.12
527,093
Mar 5, 2026
33.30
34.40
32.76
33.54
33.11
316,234
Mar 4, 2026
32.46
33.64
32.38
33.30
32.88
323,451
Mar 3, 2026
33.80
33.80
32.14
32.68
32.26
305,990
Mar 2, 2026
34.26
34.76
33.22
33.88
33.45
359,306
Feb 27, 2026
35.54
35.88
34.86
35.26
34.81
739,325
Feb 26, 2026
36.62
36.90
35.12
35.48
35.03
542,021
Feb 25, 2026
36.48
36.90
36.38
36.68
36.21
853,596
Feb 24, 2026
35.60
36.90
35.50
36.48
36.01
210,463
Feb 23, 2026
36.10
36.14
34.90
35.60
35.15
351,837
Feb 20, 2026
35.70
36.38
35.32
36.38
35.92
528,932
Feb 19, 2026
34.90
35.94
34.74
35.76
35.30
1,015,574
Feb 18, 2026
34.02
35.14
33.38
35.00
34.55
1,537,997
Feb 17, 2026
31.90
33.70
31.38
33.70
33.27
1,034,207
Feb 16, 2026
31.20
32.14
30.38
31.74
31.34
923,085
Feb 13, 2026
31.60
31.60
29.92
31.22
30.82
938,189
Feb 12, 2026
28.70
31.76
28.70
31.76
31.35
4,442,155
Feb 11, 2026
26.70
26.70
25.34
25.34
25.02
252,433
Feb 10, 2026
26.06
26.72
26.00
26.64
26.30
355,562
Feb 9, 2026
26.72
27.06
25.76
26.06
25.73
568,493
Feb 6, 2026
25.40
26.74
25.40
26.72
26.38
805,557
Feb 5, 2026
26.26
26.40
25.26
25.56
25.23
215,679
Feb 4, 2026
25.60
26.40
25.20
26.32
25.98
5,690,782
Feb 3, 2026
25.46
25.72
25.20
25.54
25.21
261,391
Feb 2, 2026
25.40
25.70
25.08
25.56
25.23
249,591
Jan 30, 2026
25.96
26.00
25.50
25.52
25.19
268,723
Jan 29, 2026
26.94
26.94
25.82
25.82
25.49
321,333
Jan 28, 2026
26.68
27.18
26.26
26.90
26.56
243,432
Jan 27, 2026
26.76
26.90
26.32
26.46
26.12
522,949
Jan 26, 2026
26.08
26.62
26.08
26.54
26.20
154,078
Jan 23, 2026
26.34
26.40
26.02
26.08
25.75
162,328
Jan 22, 2026
26.22
26.60
25.20
26.46
26.12
800,516
Jan 21, 2026
25.50
25.50
24.50
25.04
24.72
398,600
Jan 20, 2026
25.22
25.64
24.72
25.42
25.10
269,932
Jan 19, 2026
26.00
26.20
25.24
25.28
24.96
300,236
Jan 16, 2026
26.96
27.10
26.40
26.44
26.10
306,141
Jan 15, 2026
26.70
27.06
26.52
26.96
26.62
373,746
Jan 14, 2026
26.46
26.78
26.04
26.72
26.38
334,338
Jan 13, 2026
26.26
26.60
25.70
26.46
26.12
381,618
Jan 12, 2026
27.00
27.28
26.02
26.22
25.89
342,699
Jan 9, 2026
26.74
27.14
26.58
27.14
26.79
129,195
Jan 8, 2026
26.78
26.92
26.48
26.74
26.40
305,397
Jan 7, 2026
25.30
26.80
25.20
26.58
26.24
374,203
Jan 5, 2026
25.78
25.94
25.24
25.24
24.92
164,337
Jan 2, 2026
25.80
26.08
25.56
25.86
25.53
128,905
Dec 30, 2025
26.02
26.02
25.74
25.88
25.55
254,686
Dec 29, 2025
25.50
26.18
25.38
26.08
25.75
328,884
Dec 23, 2025
25.12
25.72
25.06
25.50
25.17
278,381
Dec 22, 2025
25.24
25.66
25.10
25.46
25.14
286,681
Dec 19, 2025
24.64
25.40
24.20
25.24
24.92
471,756
Dec 18, 2025
24.20
24.62
23.90
24.62
24.31
1,281,263
Dec 17, 2025
24.88
24.88
24.16
24.30
23.99
186,896
Dec 16, 2025
25.20
25.22
24.34
24.84
24.52
388,977
Dec 15, 2025
24.96
25.36
24.96
25.18
24.86
311,491
Dec 12, 2025
24.74
25.30
24.62
25.14
24.82
488,494
Dec 11, 2025
24.18
24.80
24.16
24.68
24.37
257,952
Dec 10, 2025
24.22
24.36
24.18
24.34
24.03
103,878
Dec 9, 2025
24.18
24.54
24.04
24.32
24.01
296,358
Dec 8, 2025
24.14
24.58
23.80
24.28
23.97
445,881
Dec 5, 2025
24.10
24.28
23.98
24.12
23.81
368,375
Dec 4, 2025
23.34
24.16
23.34
24.06
23.75
284,668
Dec 3, 2025
23.06
23.70
23.06
23.32
23.02
278,479
Dec 2, 2025
23.26
23.30
22.86
23.06
22.77
236,847
Dec 1, 2025
23.44
23.46
23.06
23.26
22.96
242,930
Nov 28, 2025
23.50
23.50
23.10
23.40
23.10
400,322
Nov 27, 2025
23.34
23.70
23.30
23.42
23.12
402,144
Nov 26, 2025
23.36
23.58
22.90
23.34
23.04
201,729
Nov 25, 2025
22.62
23.40
22.62
23.32
23.02
193,827
Nov 24, 2025
22.48
23.56
22.48
23.56
23.26
601,785
Nov 21, 2025
22.00
22.48
22.00
22.42
22.13
267,969
Nov 20, 2025
22.20
22.62
22.14
22.40
22.11
346,271
Nov 19, 2025
21.82
22.32
21.82
22.10
21.82
1,699,283
Nov 18, 2025
22.36
22.36
21.64
21.88
21.60
2,384,636
Nov 17, 2025
22.70
22.90
22.36
22.38
22.09
349,366
Nov 14, 2025
22.82
22.84
22.28
22.70
22.41
338,076
Nov 13, 2025
23.10
23.48
22.84
22.92
22.63
567,385
Nov 12, 2025
22.90
23.20
22.88
23.10
22.81
206,158
Nov 11, 2025
23.10
23.38
22.82
23.10
22.81
725,446
Nov 10, 2025
22.80
23.38
22.80
23.02
22.73
226,021
Nov 7, 2025
23.16
23.50
22.46
22.58
22.29
673,711
Nov 6, 2025
23.50
23.94
22.96
23.06
22.77
802,284
