Instabank ASA (OSL:INSTA)
Norway
· Delayed Price · Currency is NOK 4.360
+0.060 (1.40%)
Apr 29, 2026, 2:13 PM CET
Instabank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.20 | 4.45 | 4.20 | 4.30 | 4.30 | 2.87% | 352,338 |
| Apr 27, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -1.42% | 269,929 |
| Apr 24, 2026 | 4.28 | 4.28 | 4.16 | 4.24 | 4.24 | 1.92% | 570,436 |
| Apr 23, 2026 | 4.12 | 4.20 | 4.12 | 4.16 | 4.16 | - | 785,478 |
| Apr 22, 2026 | 4.24 | 4.24 | 4.03 | 4.16 | 4.16 | 2.46% | 434,487 |
| Apr 21, 2026 | 4.05 | 4.15 | 4.00 | 4.06 | 4.06 | 1.00% | 485,503 |
| Apr 20, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 115,482 |
| Apr 17, 2026 | 4.03 | 4.05 | 3.98 | 3.98 | 3.98 | -1.24% | 94,325 |
| Apr 16, 2026 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 1.77% | 329,121 |
| Apr 15, 2026 | 4.02 | 4.02 | 3.92 | 3.96 | 3.96 | - | 89,783 |
| Apr 14, 2026 | 4.04 | 4.04 | 3.93 | 3.96 | 3.96 | 0.25% | 35,870 |
| Apr 13, 2026 | 4.05 | 4.05 | 3.91 | 3.95 | 3.95 | -1.74% | 95,678 |
| Apr 10, 2026 | 4.10 | 4.19 | 3.97 | 4.02 | 4.02 | -0.25% | 221,553 |
| Apr 9, 2026 | 4.03 | 4.05 | 3.96 | 4.03 | 3.94 | -0.49% | 187,937 |
| Apr 8, 2026 | 4.05 | 4.10 | 3.99 | 4.05 | 3.96 | 1.25% | 296,460 |
| Apr 7, 2026 | 3.99 | 4.06 | 3.99 | 4.00 | 3.91 | - | 244,339 |
| Apr 1, 2026 | 3.97 | 4.00 | 3.95 | 4.00 | 3.91 | 0.76% | 340,338 |
| Mar 31, 2026 | 4.05 | 4.05 | 3.95 | 3.97 | 3.88 | -0.25% | 209,447 |
| Mar 30, 2026 | 3.97 | 4.12 | 3.95 | 3.98 | 3.89 | -0.50% | 187,171 |
| Mar 27, 2026 | 3.90 | 4.06 | 3.90 | 4.00 | 3.91 | 1.78% | 163,625 |
| Mar 26, 2026 | 3.94 | 4.17 | 3.86 | 3.93 | 3.84 | - | 209,615 |
| Mar 25, 2026 | 3.88 | 3.95 | 3.83 | 3.93 | 3.84 | 1.29% | 286,839 |
| Mar 24, 2026 | 4.00 | 4.23 | 3.86 | 3.88 | 3.79 | -2.76% | 274,647 |
| Mar 23, 2026 | 3.87 | 3.99 | 3.75 | 3.99 | 3.90 | 1.01% | 662,150 |
| Mar 20, 2026 | 3.97 | 3.97 | 3.90 | 3.95 | 3.86 | 0.77% | 273,275 |
| Mar 19, 2026 | 3.94 | 4.04 | 3.92 | 3.92 | 3.83 | -2.24% | 305,450 |
| Mar 18, 2026 | 3.99 | 4.01 | 3.94 | 4.01 | 3.92 | 0.75% | 327,482 |
| Mar 17, 2026 | 4.02 | 4.10 | 3.96 | 3.98 | 3.89 | -1.73% | 437,540 |
| Mar 16, 2026 | 4.06 | 4.14 | 4.01 | 4.05 | 3.96 | -1.22% | 439,441 |
| Mar 13, 2026 | 4.15 | 4.15 | 4.07 | 4.10 | 4.01 | -0.49% | 300,102 |
| Mar 12, 2026 | 4.15 | 4.16 | 4.03 | 4.12 | 4.03 | 1.73% | 155,279 |
| Mar 11, 2026 | 4.13 | 4.13 | 4.03 | 4.05 | 3.96 | -0.25% | 57,535 |
| Mar 10, 2026 | 3.96 | 4.09 | 3.96 | 4.06 | 3.97 | 2.53% | 312,123 |
| Mar 9, 2026 | 4.12 | 4.12 | 3.95 | 3.96 | 3.87 | -6.60% | 938,726 |
| Mar 6, 2026 | 4.25 | 4.25 | 4.14 | 4.24 | 4.15 | -0.24% | 174,929 |
| Mar 5, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.16 | 2.41% | 265,191 |
| Mar 4, 2026 | 4.00 | 4.23 | 4.00 | 4.15 | 4.06 | 3.75% | 229,244 |
| Mar 3, 2026 | 4.27 | 4.27 | 3.89 | 4.00 | 3.91 | -5.21% | 695,067 |
| Mar 2, 2026 | 4.40 | 4.40 | 3.87 | 4.22 | 4.13 | -4.09% | 934,908 |
| Feb 27, 2026 | 4.33 | 4.44 | 4.33 | 4.40 | 4.30 | 0.92% | 380,554 |
| Feb 26, 2026 | 4.36 | 4.49 | 4.30 | 4.36 | 4.26 | 2.11% | 565,814 |
| Feb 25, 2026 | 4.25 | 4.48 | 4.20 | 4.27 | 4.17 | 0.47% | 911,790 |
| Feb 24, 2026 | 4.23 | 4.25 | 4.18 | 4.25 | 4.16 | 0.24% | 130,214 |
| Feb 23, 2026 | 4.20 | 4.24 | 4.17 | 4.24 | 4.15 | 1.68% | 308,466 |
| Feb 20, 2026 | 4.20 | 4.20 | 4.13 | 4.17 | 4.08 | 0.24% | 107,179 |
| Feb 19, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.07 | 0.24% | 375,252 |
| Feb 18, 2026 | 4.12 | 4.24 | 4.12 | 4.15 | 4.06 | 0.73% | 211,930 |
| Feb 17, 2026 | 4.18 | 4.20 | 4.12 | 4.12 | 4.03 | -2.14% | 303,764 |
| Feb 16, 2026 | 4.24 | 4.24 | 4.10 | 4.21 | 4.12 | 0.72% | 430,832 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.09 | -0.48% | 323,770 |
| Feb 12, 2026 | 4.17 | 4.24 | 4.15 | 4.20 | 4.11 | 0.72% | 435,279 |
| Feb 11, 2026 | 4.14 | 4.17 | 4.07 | 4.17 | 4.08 | 0.72% | 210,590 |
| Feb 10, 2026 | 4.10 | 4.19 | 4.04 | 4.14 | 4.05 | 2.99% | 1,714,810 |
| Feb 9, 2026 | 3.88 | 4.05 | 3.87 | 4.02 | 3.93 | 3.34% | 2,663,357 |
| Feb 6, 2026 | 3.95 | 3.99 | 3.74 | 3.89 | 3.80 | - | 2,133,937 |
| Feb 5, 2026 | 3.84 | 3.89 | 3.79 | 3.89 | 3.80 | 1.57% | 904,201 |
| Feb 4, 2026 | 3.76 | 3.84 | 3.76 | 3.83 | 3.74 | 1.86% | 680,854 |
| Feb 3, 2026 | 3.77 | 3.80 | 3.72 | 3.76 | 3.68 | -0.27% | 255,145 |
| Feb 2, 2026 | 3.77 | 3.77 | 3.70 | 3.77 | 3.69 | - | 298,696 |
| Jan 30, 2026 | 3.77 | 3.78 | 3.71 | 3.77 | 3.69 | 0.80% | 109,734 |
| Jan 29, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.66 | 0.54% | 703,795 |
| Jan 28, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.64 | 0.27% | 72,342 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.70 | 3.71 | 3.63 | - | 96,388 |
| Jan 26, 2026 | 3.71 | 3.76 | 3.69 | 3.71 | 3.63 | -1.59% | 431,313 |
| Jan 23, 2026 | 3.77 | 3.78 | 3.72 | 3.77 | 3.69 | 0.27% | 199,429 |
| Jan 22, 2026 | 3.74 | 3.78 | 3.70 | 3.76 | 3.68 | 1.08% | 361,873 |
| Jan 21, 2026 | 3.74 | 3.74 | 3.67 | 3.72 | 3.64 | 0.54% | 82,111 |
| Jan 20, 2026 | 3.72 | 3.72 | 3.67 | 3.70 | 3.62 | -1.33% | 95,260 |
| Jan 19, 2026 | 3.73 | 3.79 | 3.66 | 3.75 | 3.67 | -0.53% | 683,335 |
| Jan 16, 2026 | 3.77 | 3.77 | 3.73 | 3.77 | 3.69 | 1.89% | 3,699,078 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.67 | 3.70 | 3.62 | -1.86% | 982,601 |
| Jan 14, 2026 | 3.77 | 3.79 | 3.72 | 3.77 | 3.69 | - | 392,267 |
| Jan 13, 2026 | 3.75 | 3.77 | 3.73 | 3.77 | 3.69 | - | 423,691 |
| Jan 12, 2026 | 3.73 | 3.79 | 3.71 | 3.77 | 3.69 | 1.07% | 475,510 |
| Jan 9, 2026 | 3.67 | 3.74 | 3.64 | 3.73 | 3.65 | 1.63% | 651,095 |
| Jan 8, 2026 | 3.62 | 3.67 | 3.59 | 3.67 | 3.59 | 1.10% | 265,984 |
| Jan 7, 2026 | 3.50 | 3.75 | 3.48 | 3.63 | 3.55 | 3.71% | 798,475 |
| Jan 6, 2026 | 3.45 | 3.52 | 3.40 | 3.50 | 3.42 | 2.34% | 875,813 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.40 | 3.42 | 3.34 | -2.01% | 604,260 |
| Jan 2, 2026 | 3.46 | 3.49 | 3.40 | 3.49 | 3.41 | 1.75% | 399,219 |
| Dec 30, 2025 | 3.38 | 3.47 | 3.36 | 3.43 | 3.35 | 1.78% | 496,532 |
| Dec 29, 2025 | 3.32 | 3.40 | 3.32 | 3.37 | 3.29 | -0.30% | 213,881 |
| Dec 23, 2025 | 3.39 | 3.40 | 3.33 | 3.38 | 3.30 | 0.30% | 202,227 |
| Dec 22, 2025 | 3.33 | 3.40 | 3.32 | 3.37 | 3.29 | -0.59% | 187,244 |
| Dec 19, 2025 | 3.34 | 3.40 | 3.33 | 3.39 | 3.31 | 2.11% | 475,071 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.30 | 3.32 | 3.25 | -0.90% | 262,565 |
| Dec 17, 2025 | 3.34 | 3.35 | 3.26 | 3.35 | 3.28 | 2.45% | 127,437 |
| Dec 16, 2025 | 3.29 | 3.33 | 3.26 | 3.27 | 3.20 | -0.61% | 77,762 |
| Dec 15, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.22 | 0.61% | 383,140 |
| Dec 12, 2025 | 3.23 | 3.30 | 3.21 | 3.27 | 3.20 | -0.30% | 447,945 |
| Dec 11, 2025 | 3.29 | 3.30 | 3.23 | 3.28 | 3.21 | 0.31% | 84,462 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.24 | 3.27 | 3.20 | -0.91% | 341,823 |
| Dec 9, 2025 | 3.35 | 3.35 | 3.28 | 3.30 | 3.23 | -0.90% | 114,192 |
| Dec 8, 2025 | 3.38 | 3.38 | 3.30 | 3.33 | 3.26 | -0.60% | 155,867 |
| Dec 5, 2025 | 3.36 | 3.39 | 3.30 | 3.35 | 3.28 | -0.30% | 492,012 |
| Dec 4, 2025 | 3.32 | 3.39 | 3.32 | 3.36 | 3.28 | -0.88% | 232,668 |
| Dec 3, 2025 | 3.42 | 3.47 | 3.34 | 3.39 | 3.31 | -1.45% | 614,136 |
| Dec 2, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.36 | -0.29% | 148,318 |
| Dec 1, 2025 | 3.48 | 3.48 | 3.34 | 3.45 | 3.37 | -0.58% | 289,523 |
| Nov 28, 2025 | 3.42 | 3.48 | 3.42 | 3.47 | 3.39 | 1.46% | 214,502 |