Skip to main content
Instalco AB (publ) (STO:INSTAL)
Sweden flag Sweden · Delayed Price · Currency is SEK
32.04
-0.50 (-1.54%)
Mar 9, 2026, 5:29 PM CET

Instalco AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.9032.4031.0032.10--1.35%281,429
Mar 6, 202633.5233.7431.8032.5432.54-2.98%535,777
Mar 5, 202633.3034.4032.7633.5433.540.72%313,497
Mar 4, 202632.4633.6432.3833.3033.301.90%316,660
Mar 3, 202633.8033.8032.1432.6832.68-4.00%306,111
Mar 2, 202634.2634.7633.2234.0434.04-3.46%363,937
Feb 27, 202635.5435.8834.8635.2635.26-0.62%739,869
Feb 26, 202636.6236.9035.1235.4835.48-3.27%542,021
Feb 25, 202636.4836.9036.3836.6836.680.55%853,596
Feb 24, 202635.6036.9035.5036.4836.482.47%210,463
Feb 23, 202636.1036.1434.9035.6035.60-2.14%351,837
Feb 20, 202635.7036.3835.3236.3836.381.73%528,932
Feb 19, 202634.9035.9434.7435.7635.762.17%1,016,241
Feb 18, 202634.0235.1433.3835.0035.003.86%1,538,787
Feb 17, 202631.9033.7031.3833.7033.706.18%1,037,389
Feb 16, 202631.2032.1430.3831.7431.741.67%923,085
Feb 13, 202631.6031.6029.9231.2231.22-1.70%939,161
Feb 12, 202628.7031.7628.7031.7631.7625.34%4,442,155
Feb 11, 202626.7026.7025.3425.3425.34-4.88%252,440
Feb 10, 202626.0626.7226.0026.6426.642.23%355,562
Feb 9, 202626.7227.0625.7626.0626.06-2.47%568,493
Feb 6, 202625.4026.7425.4026.7226.724.54%805,557
Feb 5, 202626.2626.4025.2625.5625.56-2.89%216,671
Feb 4, 202625.6026.4025.2026.3226.323.05%5,690,782
Feb 3, 202625.4625.7225.2025.5425.54-0.08%261,391
Feb 2, 202625.4025.7025.0825.5625.560.16%250,026
Jan 30, 202625.9626.0025.5025.5225.52-1.16%268,723
Jan 29, 202626.9426.9425.8225.8225.82-4.01%321,333
Jan 28, 202626.6827.1826.2626.9026.901.66%243,432
Jan 27, 202626.7626.9026.3226.4626.46-0.30%522,949
Jan 26, 202626.0826.6226.0826.5426.541.76%154,078
Jan 23, 202626.3426.4026.0226.0826.08-1.44%162,328
Jan 22, 202626.2226.6025.2026.4626.465.67%800,516
Jan 21, 202625.5025.5024.5025.0425.04-1.49%398,600
Jan 20, 202625.2225.6424.7225.4225.420.55%270,196
Jan 19, 202626.0026.2025.2425.2825.28-4.39%300,236
Jan 16, 202626.9627.1026.4026.4426.44-1.93%306,141
Jan 15, 202626.7027.0626.5226.9626.960.90%373,746
Jan 14, 202626.4626.7826.0426.7226.720.98%334,338
Jan 13, 202626.2626.6025.7026.4626.460.92%381,618
Jan 12, 202627.0027.2826.0226.2226.22-3.39%342,699
Jan 9, 202626.7427.1426.5827.1427.141.50%129,195
Jan 8, 202626.7826.9226.4826.7426.740.60%305,397
Jan 7, 202625.3026.8025.2026.5826.585.31%374,203
Jan 5, 202625.7825.9425.2425.2425.24-2.40%164,337
Jan 2, 202625.8026.0825.5625.8625.86-0.08%128,905
Dec 30, 202526.0226.0225.7425.8825.88-0.77%254,686
Dec 29, 202525.5026.1825.3826.0826.082.27%328,884
Dec 23, 202525.1225.7225.0625.5025.500.16%278,381
Dec 22, 202525.2425.6625.1025.4625.460.87%286,681
Dec 19, 202524.6425.4024.2025.2425.242.52%471,756
Dec 18, 202524.2024.6223.9024.6224.621.32%1,281,263
Dec 17, 202524.8824.8824.1624.3024.30-2.17%186,896
Dec 16, 202525.2025.2224.3424.8424.84-1.35%388,977
Dec 15, 202524.9625.3624.9625.1825.180.16%311,491
Dec 12, 202524.7425.3024.6225.1425.141.86%488,494
Dec 11, 202524.1824.8024.1624.6824.681.40%257,952
Dec 10, 202524.2224.3624.1824.3424.340.08%103,878
Dec 9, 202524.1824.5424.0424.3224.320.16%296,368
Dec 8, 202524.1424.5823.8024.2824.280.66%445,881
Dec 5, 202524.1024.2823.9824.1224.120.25%368,375
Dec 4, 202523.3424.1623.3424.0624.063.17%284,668
Dec 3, 202523.0623.7023.0623.3223.321.13%278,479
Dec 2, 202523.2623.3022.8623.0623.06-0.86%236,847
Dec 1, 202523.4423.4623.0623.2623.26-0.60%242,930
Nov 28, 202523.5023.5023.1023.4023.40-0.09%400,322
Nov 27, 202523.3423.7023.3023.4223.420.34%402,144
Nov 26, 202523.3623.5822.9023.3423.340.09%201,729
Nov 25, 202522.6223.4022.6223.3223.32-1.02%193,827
Nov 24, 202522.4823.5622.4823.5623.565.08%601,785
Nov 21, 202522.0022.4822.0022.4222.420.09%267,969
Nov 20, 202522.2022.6222.1422.4022.401.36%346,271
Nov 19, 202521.8222.3221.8222.1022.101.01%1,699,283
Nov 18, 202522.3622.3621.6421.8821.88-2.23%2,384,636
Nov 17, 202522.7022.9022.3622.3822.38-1.41%349,366
Nov 14, 202522.8222.8422.2822.7022.70-0.96%338,076
Nov 13, 202523.1023.4822.8422.9222.92-0.78%567,385
Nov 12, 202522.9023.2022.8823.1023.10-206,158
Nov 11, 202523.1023.3822.8223.1023.100.35%725,446
Nov 10, 202522.8023.3822.8023.0223.021.95%226,021
Nov 7, 202523.1623.5022.4622.5822.58-2.08%673,711
Nov 6, 202523.5023.9422.9623.0623.06-1.71%802,284
Nov 5, 202523.7023.8023.4223.4623.46-0.93%253,581
Nov 4, 202523.9824.0823.6023.6823.68-2.95%866,393
Nov 3, 202524.1824.7823.9624.4024.400.66%327,349
Oct 31, 202524.3224.4423.9424.2424.24-0.33%146,963
Oct 30, 202525.0025.0624.3224.3224.32-1.38%357,491
Oct 29, 202524.7625.0024.4624.6624.66-461,201
Oct 28, 202525.0225.2024.3224.6624.66-0.80%447,086
Oct 27, 202524.8225.6424.7224.8624.860.16%329,370
Oct 24, 202525.2425.9823.7424.8224.82-6.34%2,522,033
Oct 23, 202525.8826.7025.8026.5026.502.47%339,109
Oct 22, 202525.6226.0825.6025.8625.860.31%624,913
Oct 21, 202525.9025.9825.4425.7825.780.16%474,343
Oct 20, 202525.5426.4425.5225.7425.74-2.43%263,018
Oct 17, 202526.4026.5225.6826.3826.38-0.23%352,890
Oct 16, 202526.6226.6625.8826.4426.44-0.68%248,090
Oct 15, 202526.0627.0025.9226.6226.622.15%267,910
Oct 14, 202526.2826.3025.6026.0626.06-1.06%310,963
Oct 13, 202526.7027.5026.3426.3426.34-0.98%602,969