Instabank ASA (OSL:INSTA)
Norway
· Delayed Price · Currency is NOK 4.090
+0.130 (3.28%)
Mar 10, 2026, 9:01 AM CET
Instabank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | -6.60% | 938,726 |
| Mar 6, 2026 | 4.25 | 4.25 | 4.14 | 4.24 | 4.24 | -0.24% | 174,929 |
| Mar 5, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 265,191 |
| Mar 4, 2026 | 4.00 | 4.23 | 4.00 | 4.15 | 4.15 | 3.75% | 229,244 |
| Mar 3, 2026 | 4.27 | 4.27 | 3.89 | 4.00 | 4.00 | -5.21% | 695,067 |
| Mar 2, 2026 | 4.40 | 4.40 | 3.87 | 4.22 | 4.22 | -4.09% | 934,908 |
| Feb 27, 2026 | 4.33 | 4.44 | 4.33 | 4.40 | 4.40 | 0.92% | 380,554 |
| Feb 26, 2026 | 4.36 | 4.49 | 4.30 | 4.36 | 4.36 | 2.11% | 565,814 |
| Feb 25, 2026 | 4.25 | 4.48 | 4.20 | 4.27 | 4.27 | 0.47% | 911,790 |
| Feb 24, 2026 | 4.23 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 130,214 |
| Feb 23, 2026 | 4.20 | 4.24 | 4.17 | 4.24 | 4.24 | 1.68% | 308,466 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.13 | 4.17 | 4.17 | 0.24% | 107,179 |
| Feb 19, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | 0.24% | 375,252 |
| Feb 18, 2026 | 4.12 | 4.24 | 4.12 | 4.15 | 4.15 | 0.73% | 211,930 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -2.14% | 303,764 |
| Feb 16, 2026 | 4.24 | 4.24 | 4.10 | 4.21 | 4.21 | 0.72% | 430,832 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -0.48% | 323,770 |
| Feb 12, 2026 | 4.17 | 4.24 | 4.15 | 4.20 | 4.20 | 0.72% | 435,279 |
| Feb 11, 2026 | 4.14 | 4.17 | 4.07 | 4.17 | 4.17 | 0.72% | 210,590 |
| Feb 10, 2026 | 4.10 | 4.19 | 4.04 | 4.14 | 4.14 | 2.99% | 1,714,810 |
| Feb 9, 2026 | 3.88 | 4.05 | 3.87 | 4.02 | 4.02 | 3.34% | 2,663,357 |
| Feb 6, 2026 | 3.95 | 3.99 | 3.74 | 3.89 | 3.89 | - | 2,133,937 |
| Feb 5, 2026 | 3.84 | 3.89 | 3.79 | 3.89 | 3.89 | 1.57% | 904,201 |
| Feb 4, 2026 | 3.76 | 3.84 | 3.76 | 3.83 | 3.83 | 1.86% | 680,854 |
| Feb 3, 2026 | 3.77 | 3.80 | 3.72 | 3.76 | 3.76 | -0.27% | 255,145 |
| Feb 2, 2026 | 3.77 | 3.77 | 3.70 | 3.77 | 3.77 | - | 298,696 |
| Jan 30, 2026 | 3.77 | 3.78 | 3.71 | 3.77 | 3.77 | 0.80% | 109,734 |
| Jan 29, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | 0.54% | 703,795 |
| Jan 28, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | 0.27% | 72,342 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.70 | 3.71 | 3.71 | - | 96,388 |
| Jan 26, 2026 | 3.71 | 3.76 | 3.69 | 3.71 | 3.71 | -1.59% | 431,313 |
| Jan 23, 2026 | 3.77 | 3.78 | 3.72 | 3.77 | 3.77 | 0.27% | 199,429 |
| Jan 22, 2026 | 3.74 | 3.78 | 3.70 | 3.76 | 3.76 | 1.08% | 361,873 |
| Jan 21, 2026 | 3.74 | 3.74 | 3.67 | 3.72 | 3.72 | 0.54% | 82,111 |
| Jan 20, 2026 | 3.72 | 3.72 | 3.67 | 3.70 | 3.70 | -1.33% | 95,260 |
| Jan 19, 2026 | 3.73 | 3.79 | 3.66 | 3.75 | 3.75 | -0.53% | 683,335 |
| Jan 16, 2026 | 3.77 | 3.77 | 3.73 | 3.77 | 3.77 | 1.89% | 1,147,771 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.67 | 3.70 | 3.70 | -1.86% | 982,601 |
| Jan 14, 2026 | 3.77 | 3.79 | 3.72 | 3.77 | 3.77 | - | 392,267 |
| Jan 13, 2026 | 3.75 | 3.77 | 3.73 | 3.77 | 3.77 | - | 423,691 |
| Jan 12, 2026 | 3.73 | 3.79 | 3.71 | 3.77 | 3.77 | 1.07% | 475,510 |
| Jan 9, 2026 | 3.67 | 3.74 | 3.64 | 3.73 | 3.73 | 1.63% | 651,095 |
| Jan 8, 2026 | 3.62 | 3.67 | 3.59 | 3.67 | 3.67 | 1.10% | 265,984 |
| Jan 7, 2026 | 3.50 | 3.75 | 3.48 | 3.63 | 3.63 | 3.71% | 798,475 |
| Jan 6, 2026 | 3.45 | 3.52 | 3.40 | 3.50 | 3.50 | 2.34% | 875,813 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.40 | 3.42 | 3.42 | -2.01% | 604,260 |
| Jan 2, 2026 | 3.46 | 3.49 | 3.40 | 3.49 | 3.49 | 1.75% | 399,219 |
| Dec 30, 2025 | 3.38 | 3.47 | 3.36 | 3.43 | 3.43 | 1.78% | 496,532 |
| Dec 29, 2025 | 3.32 | 3.40 | 3.32 | 3.37 | 3.37 | -0.30% | 213,881 |
| Dec 23, 2025 | 3.39 | 3.40 | 3.33 | 3.38 | 3.38 | 0.30% | 202,227 |
| Dec 22, 2025 | 3.33 | 3.40 | 3.32 | 3.37 | 3.37 | -0.59% | 187,244 |
| Dec 19, 2025 | 3.34 | 3.40 | 3.33 | 3.39 | 3.39 | 2.11% | 475,071 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -0.90% | 262,565 |
| Dec 17, 2025 | 3.34 | 3.35 | 3.26 | 3.35 | 3.35 | 2.45% | 127,437 |
| Dec 16, 2025 | 3.29 | 3.33 | 3.26 | 3.27 | 3.27 | -0.61% | 77,762 |
| Dec 15, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.61% | 383,140 |
| Dec 12, 2025 | 3.23 | 3.30 | 3.21 | 3.27 | 3.27 | -0.30% | 447,945 |
| Dec 11, 2025 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | 0.31% | 84,462 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.91% | 341,823 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -0.90% | 114,192 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.30 | 3.33 | 3.33 | -0.60% | 155,867 |
| 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 |