Instabank ASA (OSL:INSTA)
Norway
· Delayed Price · Currency is NOK 3.350
-0.010 (-0.30%)
At close: Dec 5, 2025
Instabank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.36 | 3.39 | 3.30 | 3.35 | 3.35 | -0.30% | 492,012 |
| Dec 4, 2025 | 3.32 | 3.39 | 3.32 | 3.36 | 3.36 | -0.88% | 232,668 |
| Dec 3, 2025 | 3.42 | 3.47 | 3.34 | 3.39 | 3.39 | -1.45% | 614,136 |
| Dec 2, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | -0.29% | 148,318 |
| Dec 1, 2025 | 3.48 | 3.48 | 3.34 | 3.45 | 3.45 | -0.58% | 289,523 |
| Nov 28, 2025 | 3.42 | 3.48 | 3.42 | 3.47 | 3.47 | 1.46% | 214,502 |
| Nov 27, 2025 | 3.40 | 3.43 | 3.37 | 3.42 | 3.42 | 1.48% | 225,531 |
| Nov 26, 2025 | 3.26 | 3.46 | 3.26 | 3.37 | 3.37 | 3.69% | 413,750 |
| Nov 25, 2025 | 3.30 | 3.34 | 3.24 | 3.25 | 3.25 | -0.91% | 320,014 |
| Nov 24, 2025 | 3.25 | 3.45 | 3.25 | 3.28 | 3.28 | 0.92% | 586,652 |
| Nov 21, 2025 | 3.21 | 3.25 | 3.17 | 3.25 | 3.25 | -1.52% | 146,025 |
| Nov 20, 2025 | 3.33 | 3.33 | 3.22 | 3.30 | 3.30 | -0.30% | 289,166 |
| Nov 19, 2025 | 3.23 | 3.33 | 3.23 | 3.31 | 3.31 | 1.85% | 373,229 |
| Nov 18, 2025 | 3.26 | 3.26 | 3.21 | 3.25 | 3.25 | -1.52% | 356,941 |
| Nov 17, 2025 | 3.37 | 3.37 | 3.22 | 3.30 | 3.30 | 0.92% | 167,939 |
| Nov 14, 2025 | 3.36 | 3.40 | 3.25 | 3.27 | 3.27 | -2.68% | 437,582 |
| Nov 13, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 0.90% | 206,000 |
| Nov 12, 2025 | 3.43 | 3.43 | 3.28 | 3.33 | 3.33 | 0.30% | 422,654 |
| Nov 11, 2025 | 3.32 | 3.43 | 3.24 | 3.32 | 3.32 | -0.90% | 2,134,215 |
| Nov 10, 2025 | 3.45 | 3.45 | 3.31 | 3.35 | 3.35 | -2.33% | 455,055 |
| Nov 7, 2025 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | -0.87% | 155,729 |
| Nov 6, 2025 | 3.43 | 3.46 | 3.40 | 3.46 | 3.46 | 0.58% | 279,746 |
| Nov 5, 2025 | 3.47 | 3.48 | 3.37 | 3.44 | 3.44 | - | 256,161 |
| Nov 4, 2025 | 3.40 | 3.47 | 3.37 | 3.44 | 3.44 | 1.18% | 658,517 |
| Nov 3, 2025 | 3.38 | 3.42 | 3.33 | 3.40 | 3.40 | 0.59% | 290,451 |
| Oct 31, 2025 | 3.34 | 3.38 | 3.24 | 3.38 | 3.38 | 4.32% | 1,000,939 |
| Oct 30, 2025 | 3.15 | 3.34 | 3.15 | 3.24 | 3.24 | 2.53% | 1,299,019 |
| Oct 29, 2025 | 3.15 | 3.20 | 3.12 | 3.16 | 3.16 | 0.32% | 219,862 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | - | 188,958 |
| Oct 27, 2025 | 3.16 | 3.24 | 3.12 | 3.15 | 3.15 | -0.32% | 223,834 |
| Oct 24, 2025 | 3.18 | 3.20 | 3.10 | 3.16 | 3.16 | -0.63% | 576,612 |
| Oct 23, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -1.24% | 293,418 |
| Oct 22, 2025 | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | 0.31% | 352,059 |
| Oct 21, 2025 | 3.29 | 3.29 | 3.20 | 3.21 | 3.21 | -1.53% | 272,624 |
| Oct 20, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 0.31% | 356,900 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 565,872 |
| Oct 16, 2025 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 1.23% | 390,113 |
| Oct 15, 2025 | 3.28 | 3.30 | 3.25 | 3.26 | 3.26 | -0.31% | 256,643 |
| Oct 14, 2025 | 3.21 | 3.34 | 3.20 | 3.27 | 3.27 | 1.24% | 1,821,848 |
| Oct 13, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | 0.94% | 917,163 |
| Oct 10, 2025 | 3.20 | 3.23 | 3.19 | 3.20 | 3.20 | 0.31% | 622,832 |
| Oct 9, 2025 | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -1.54% | 214,120 |
| Oct 8, 2025 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 1.25% | 566,140 |
| Oct 7, 2025 | 3.22 | 3.25 | 3.18 | 3.20 | 3.20 | 0.31% | 3,075,657 |
| Oct 6, 2025 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | 1.59% | 2,396,218 |
| Oct 3, 2025 | 3.15 | 3.15 | 3.07 | 3.14 | 3.14 | -0.32% | 345,379 |
| Oct 2, 2025 | 3.12 | 3.15 | 3.08 | 3.15 | 3.15 | 0.96% | 289,681 |
| Oct 1, 2025 | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | 2.30% | 810,236 |
| Sep 30, 2025 | 3.04 | 3.09 | 2.97 | 3.05 | 3.05 | 0.66% | 2,116,615 |
| Sep 29, 2025 | 3.04 | 3.05 | 2.98 | 3.03 | 3.03 | 0.66% | 280,126 |
| Sep 26, 2025 | 2.90 | 3.05 | 2.86 | 3.01 | 3.01 | 2.03% | 66,681,500 |
| Sep 25, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 391,041 |
| Sep 24, 2025 | 3.00 | 3.00 | 2.94 | 2.99 | 2.99 | 1.36% | 179,415 |
| Sep 23, 2025 | 2.93 | 3.00 | 2.93 | 2.95 | 2.95 | -1.01% | 99,489 |
| Sep 22, 2025 | 2.96 | 2.99 | 2.96 | 2.98 | 2.98 | 0.68% | 20,961 |
| Sep 19, 2025 | 2.94 | 2.96 | 2.91 | 2.96 | 2.96 | 0.34% | 115,491 |
| Sep 18, 2025 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 181,013 |
| Sep 17, 2025 | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | 3.86% | 314,403 |
| Sep 16, 2025 | 2.85 | 2.92 | 2.84 | 2.85 | 2.85 | - | 1,202,808 |
| Sep 15, 2025 | 2.86 | 2.93 | 2.81 | 2.85 | 2.85 | -0.35% | 868,598 |
| Sep 12, 2025 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 690,951 |
| Sep 11, 2025 | 2.86 | 2.93 | 2.86 | 2.90 | 2.90 | 0.69% | 460,708 |
| Sep 10, 2025 | 2.96 | 2.96 | 2.86 | 2.88 | 2.88 | -1.03% | 355,644 |
| Sep 9, 2025 | 2.94 | 2.98 | 2.91 | 2.91 | 2.91 | -2.35% | 424,319 |
| Sep 8, 2025 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 14,421,320 |
| Sep 5, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | 0.33% | 112,028 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.33% | 182,364 |
| Sep 3, 2025 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | -0.33% | 117,289 |
| Sep 2, 2025 | 3.03 | 3.03 | 2.96 | 3.01 | 3.01 | - | 273,062 |
| Sep 1, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | - | 121,818 |
| Aug 29, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | - | 115,727 |
| Aug 28, 2025 | 3.04 | 3.04 | 2.98 | 3.01 | 3.01 | 0.33% | 196,213 |
| Aug 27, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 91,478 |
| Aug 26, 2025 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | - | 121,922 |
| Aug 25, 2025 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 201,525 |
| Aug 22, 2025 | 3.01 | 3.02 | 2.98 | 3.01 | 3.01 | -0.33% | 263,820 |
| Aug 21, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 399,395 |
| Aug 20, 2025 | 3.04 | 3.04 | 2.97 | 3.00 | 3.00 | 0.33% | 160,427 |
| Aug 19, 2025 | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -0.66% | 321,123 |
| Aug 18, 2025 | 2.96 | 3.03 | 2.92 | 3.01 | 3.01 | 2.73% | 1,286,493 |
| Aug 15, 2025 | 2.90 | 2.95 | 2.85 | 2.93 | 2.93 | - | 1,449,400 |
| Aug 14, 2025 | 2.88 | 2.94 | 2.82 | 2.93 | 2.93 | 2.09% | 375,118 |
| Aug 13, 2025 | 2.85 | 2.90 | 2.82 | 2.87 | 2.87 | 1.77% | 354,211 |
| Aug 12, 2025 | 2.81 | 2.82 | 2.78 | 2.82 | 2.82 | 0.36% | 106,673 |
| Aug 11, 2025 | 2.80 | 2.81 | 2.75 | 2.81 | 2.81 | 0.36% | 69,827 |
| Aug 8, 2025 | 2.82 | 2.82 | 2.76 | 2.80 | 2.80 | 0.72% | 682,811 |
| Aug 7, 2025 | 2.77 | 2.84 | 2.76 | 2.78 | 2.78 | 0.72% | 133,972 |
| Aug 6, 2025 | 2.72 | 2.77 | 2.71 | 2.76 | 2.76 | 0.36% | 87,101 |
| Aug 5, 2025 | 2.77 | 2.77 | 2.73 | 2.75 | 2.75 | 0.36% | 148,232 |
| Aug 4, 2025 | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -1.08% | 13,590 |
| Aug 1, 2025 | 2.77 | 2.77 | 2.73 | 2.77 | 2.77 | - | 178,939 |
| Jul 31, 2025 | 2.78 | 2.78 | 2.73 | 2.77 | 2.77 | - | 152,650 |
| Jul 30, 2025 | 2.77 | 2.77 | 2.75 | 2.77 | 2.77 | 0.36% | 166,225 |
| Jul 29, 2025 | 2.77 | 2.77 | 2.74 | 2.76 | 2.76 | -0.36% | 131,919 |
| Jul 28, 2025 | 2.77 | 2.77 | 2.73 | 2.77 | 2.77 | 0.73% | 42,659 |
| Jul 25, 2025 | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | - | 59,186 |
| Jul 24, 2025 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | - | 42,915 |
| Jul 23, 2025 | 2.75 | 2.75 | 2.72 | 2.75 | 2.75 | 0.36% | 63,359 |
| Jul 22, 2025 | 2.77 | 2.77 | 2.73 | 2.74 | 2.74 | -1.44% | 42,887 |
| Jul 21, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 0.36% | 144,875 |