Instalco AB (publ) (STO:INSTAL)
Sweden
· Delayed Price · Currency is SEK 33.98
-1.56 (-4.39%)
Apr 28, 2026, 5:29 PM CET
Instalco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.02 | 36.02 | 33.76 | 33.98 | 33.98 | -4.39% | 481,565 |
| Apr 27, 2026 | 35.92 | 36.32 | 35.54 | 35.54 | 35.54 | -1.06% | 249,321 |
| Apr 24, 2026 | 36.66 | 36.94 | 35.90 | 35.92 | 35.92 | -2.44% | 228,013 |
| Apr 23, 2026 | 37.66 | 37.80 | 36.76 | 36.82 | 36.82 | -2.49% | 224,159 |
| Apr 22, 2026 | 37.74 | 38.46 | 37.66 | 37.76 | 37.76 | -0.32% | 263,061 |
| Apr 21, 2026 | 37.74 | 38.40 | 37.70 | 37.88 | 37.88 | 0.37% | 216,773 |
| Apr 20, 2026 | 37.70 | 38.22 | 37.60 | 37.74 | 37.74 | -1.26% | 313,937 |
| Apr 17, 2026 | 36.82 | 38.52 | 36.60 | 38.22 | 38.22 | 4.20% | 2,358,214 |
| Apr 16, 2026 | 35.72 | 37.18 | 35.66 | 36.68 | 36.68 | 3.09% | 484,867 |
| Apr 15, 2026 | 35.94 | 36.02 | 35.50 | 35.58 | 35.58 | -1.17% | 435,427 |
| Apr 14, 2026 | 35.10 | 36.32 | 35.10 | 36.00 | 36.00 | 3.09% | 402,633 |
| Apr 13, 2026 | 34.40 | 35.36 | 34.26 | 34.92 | 34.92 | 0.75% | 405,549 |
| Apr 10, 2026 | 35.00 | 36.56 | 33.96 | 34.66 | 34.66 | 3.52% | 985,258 |
| Apr 9, 2026 | 33.08 | 34.26 | 33.06 | 33.48 | 33.48 | 1.15% | 387,351 |
| Apr 8, 2026 | 32.60 | 33.84 | 32.46 | 33.10 | 33.10 | 6.02% | 2,189,259 |
| Apr 7, 2026 | 31.32 | 32.28 | 30.50 | 31.22 | 31.22 | 0.77% | 1,145,024 |
| Apr 2, 2026 | 32.08 | 32.08 | 30.92 | 30.98 | 30.98 | -3.43% | 52,868 |
| Apr 1, 2026 | 31.86 | 32.64 | 31.58 | 32.08 | 32.08 | 2.95% | 985,495 |
| Mar 31, 2026 | 31.00 | 31.38 | 30.62 | 31.16 | 31.16 | 1.17% | 1,235,251 |
| Mar 30, 2026 | 30.94 | 31.56 | 30.34 | 30.80 | 30.80 | -0.90% | 951,390 |
| Mar 27, 2026 | 31.58 | 31.58 | 30.30 | 31.08 | 31.08 | -1.58% | 315,724 |
| Mar 26, 2026 | 31.24 | 32.00 | 31.22 | 31.58 | 31.58 | 0.32% | 1,024,381 |
| Mar 25, 2026 | 31.50 | 31.80 | 31.02 | 31.48 | 31.48 | 2.08% | 285,946 |
| Mar 24, 2026 | 30.40 | 31.10 | 30.22 | 30.84 | 30.84 | 0.33% | 438,083 |
| Mar 23, 2026 | 28.74 | 31.38 | 28.30 | 30.74 | 30.74 | 3.92% | 409,169 |
| Mar 20, 2026 | 30.54 | 30.74 | 29.28 | 29.58 | 29.58 | -2.44% | 377,312 |
| Mar 19, 2026 | 31.82 | 31.82 | 30.20 | 30.32 | 30.32 | -6.13% | 377,721 |
| Mar 18, 2026 | 31.82 | 32.52 | 31.82 | 32.30 | 32.30 | 1.06% | 175,623 |
| Mar 17, 2026 | 32.04 | 32.36 | 31.66 | 31.96 | 31.96 | - | 420,719 |
| Mar 16, 2026 | 31.86 | 32.14 | 31.38 | 31.96 | 31.96 | 0.31% | 184,715 |
| Mar 13, 2026 | 31.96 | 32.50 | 31.72 | 31.86 | 31.86 | -1.24% | 226,851 |
| Mar 12, 2026 | 32.74 | 32.88 | 31.96 | 32.26 | 32.26 | -2.00% | 276,464 |
| Mar 11, 2026 | 33.08 | 33.12 | 32.54 | 32.92 | 32.92 | -0.36% | 160,210 |
| Mar 10, 2026 | 33.00 | 33.52 | 32.50 | 33.04 | 33.04 | 3.12% | 349,019 |
| Mar 9, 2026 | 31.90 | 32.40 | 31.00 | 32.04 | 32.04 | -1.54% | 379,836 |
| Mar 6, 2026 | 33.52 | 33.74 | 31.80 | 32.54 | 32.54 | -2.98% | 535,777 |
| Mar 5, 2026 | 33.30 | 34.40 | 32.76 | 33.54 | 33.54 | 0.72% | 313,497 |
| Mar 4, 2026 | 32.46 | 33.64 | 32.38 | 33.30 | 33.30 | 1.90% | 316,660 |
| Mar 3, 2026 | 33.80 | 33.80 | 32.14 | 32.68 | 32.68 | -4.00% | 306,111 |
| Mar 2, 2026 | 34.26 | 34.76 | 33.22 | 34.04 | 34.04 | -3.46% | 363,937 |
| Feb 27, 2026 | 35.54 | 35.88 | 34.86 | 35.26 | 35.26 | -0.62% | 739,869 |
| Feb 26, 2026 | 36.62 | 36.90 | 35.12 | 35.48 | 35.48 | -3.27% | 542,021 |
| Feb 25, 2026 | 36.48 | 36.90 | 36.38 | 36.68 | 36.68 | 0.55% | 853,596 |
| Feb 24, 2026 | 35.60 | 36.90 | 35.50 | 36.48 | 36.48 | 2.47% | 210,463 |
| Feb 23, 2026 | 36.10 | 36.14 | 34.90 | 35.60 | 35.60 | -2.14% | 351,837 |
| Feb 20, 2026 | 35.70 | 36.38 | 35.32 | 36.38 | 36.38 | 1.73% | 528,932 |
| Feb 19, 2026 | 34.90 | 35.94 | 34.74 | 35.76 | 35.76 | 2.17% | 1,016,241 |
| Feb 18, 2026 | 34.02 | 35.14 | 33.38 | 35.00 | 35.00 | 3.86% | 1,538,787 |
| Feb 17, 2026 | 31.90 | 33.70 | 31.38 | 33.70 | 33.70 | 6.18% | 1,037,389 |
| Feb 16, 2026 | 31.20 | 32.14 | 30.38 | 31.74 | 31.74 | 1.67% | 923,085 |
| Feb 13, 2026 | 31.60 | 31.60 | 29.92 | 31.22 | 31.22 | -1.70% | 939,161 |
| Feb 12, 2026 | 28.70 | 31.76 | 28.70 | 31.76 | 31.76 | 25.34% | 4,442,155 |
| Feb 11, 2026 | 26.70 | 26.70 | 25.34 | 25.34 | 25.34 | -4.88% | 252,440 |
| Feb 10, 2026 | 26.06 | 26.72 | 26.00 | 26.64 | 26.64 | 2.23% | 355,562 |
| Feb 9, 2026 | 26.72 | 27.06 | 25.76 | 26.06 | 26.06 | -2.47% | 568,493 |
| Feb 6, 2026 | 25.40 | 26.74 | 25.40 | 26.72 | 26.72 | 4.54% | 805,557 |
| Feb 5, 2026 | 26.26 | 26.40 | 25.26 | 25.56 | 25.56 | -2.89% | 216,671 |
| Feb 4, 2026 | 25.60 | 26.40 | 25.20 | 26.32 | 26.32 | 3.05% | 5,690,782 |
| Feb 3, 2026 | 25.46 | 25.72 | 25.20 | 25.54 | 25.54 | -0.08% | 261,391 |
| Feb 2, 2026 | 25.40 | 25.70 | 25.08 | 25.56 | 25.56 | 0.16% | 250,026 |
| Jan 30, 2026 | 25.96 | 26.00 | 25.50 | 25.52 | 25.52 | -1.16% | 268,723 |
| Jan 29, 2026 | 26.94 | 26.94 | 25.82 | 25.82 | 25.82 | -4.01% | 321,333 |
| Jan 28, 2026 | 26.68 | 27.18 | 26.26 | 26.90 | 26.90 | 1.66% | 243,432 |
| Jan 27, 2026 | 26.76 | 26.90 | 26.32 | 26.46 | 26.46 | -0.30% | 522,949 |
| Jan 26, 2026 | 26.08 | 26.62 | 26.08 | 26.54 | 26.54 | 1.76% | 154,078 |
| Jan 23, 2026 | 26.34 | 26.40 | 26.02 | 26.08 | 26.08 | -1.44% | 162,328 |
| Jan 22, 2026 | 26.22 | 26.60 | 25.20 | 26.46 | 26.46 | 5.67% | 800,516 |
| Jan 21, 2026 | 25.50 | 25.50 | 24.50 | 25.04 | 25.04 | -1.49% | 398,600 |
| Jan 20, 2026 | 25.22 | 25.64 | 24.72 | 25.42 | 25.42 | 0.55% | 270,196 |
| Jan 19, 2026 | 26.00 | 26.20 | 25.24 | 25.28 | 25.28 | -4.39% | 300,236 |
| Jan 16, 2026 | 26.96 | 27.10 | 26.40 | 26.44 | 26.44 | -1.93% | 306,141 |
| Jan 15, 2026 | 26.70 | 27.06 | 26.52 | 26.96 | 26.96 | 0.90% | 373,746 |
| Jan 14, 2026 | 26.46 | 26.78 | 26.04 | 26.72 | 26.72 | 0.98% | 334,338 |
| Jan 13, 2026 | 26.26 | 26.60 | 25.70 | 26.46 | 26.46 | 0.92% | 381,618 |
| Jan 12, 2026 | 27.00 | 27.28 | 26.02 | 26.22 | 26.22 | -3.39% | 342,699 |
| Jan 9, 2026 | 26.74 | 27.14 | 26.58 | 27.14 | 27.14 | 1.50% | 129,195 |
| Jan 8, 2026 | 26.78 | 26.92 | 26.48 | 26.74 | 26.74 | 0.60% | 305,397 |
| Jan 7, 2026 | 25.30 | 26.80 | 25.20 | 26.58 | 26.58 | 5.31% | 374,203 |
| Jan 5, 2026 | 25.78 | 25.94 | 25.24 | 25.24 | 25.24 | -2.40% | 164,337 |
| Jan 2, 2026 | 25.80 | 26.08 | 25.56 | 25.86 | 25.86 | -0.08% | 128,905 |
| Dec 30, 2025 | 26.02 | 26.02 | 25.74 | 25.88 | 25.88 | -0.77% | 254,686 |
| Dec 29, 2025 | 25.50 | 26.18 | 25.38 | 26.08 | 26.08 | 2.27% | 328,884 |
| Dec 23, 2025 | 25.12 | 25.72 | 25.06 | 25.50 | 25.50 | 0.16% | 278,381 |
| Dec 22, 2025 | 25.24 | 25.66 | 25.10 | 25.46 | 25.46 | 0.87% | 286,681 |
| Dec 19, 2025 | 24.64 | 25.40 | 24.20 | 25.24 | 25.24 | 2.52% | 471,756 |
| Dec 18, 2025 | 24.20 | 24.62 | 23.90 | 24.62 | 24.62 | 1.32% | 1,281,263 |
| Dec 17, 2025 | 24.88 | 24.88 | 24.16 | 24.30 | 24.30 | -2.17% | 186,896 |
| Dec 16, 2025 | 25.20 | 25.22 | 24.34 | 24.84 | 24.84 | -1.35% | 388,977 |
| Dec 15, 2025 | 24.96 | 25.36 | 24.96 | 25.18 | 25.18 | 0.16% | 311,491 |
| Dec 12, 2025 | 24.74 | 25.30 | 24.62 | 25.14 | 25.14 | 1.86% | 488,494 |
| Dec 11, 2025 | 24.18 | 24.80 | 24.16 | 24.68 | 24.68 | 1.40% | 257,952 |
| Dec 10, 2025 | 24.22 | 24.36 | 24.18 | 24.34 | 24.34 | 0.08% | 103,878 |
| Dec 9, 2025 | 24.18 | 24.54 | 24.04 | 24.32 | 24.32 | 0.16% | 296,368 |
| Dec 8, 2025 | 24.14 | 24.58 | 23.80 | 24.28 | 24.28 | 0.66% | 445,881 |
| Dec 5, 2025 | 24.10 | 24.28 | 23.98 | 24.12 | 24.12 | 0.25% | 368,375 |
| Dec 4, 2025 | 23.34 | 24.16 | 23.34 | 24.06 | 24.06 | 3.17% | 284,668 |
| Dec 3, 2025 | 23.06 | 23.70 | 23.06 | 23.32 | 23.32 | 1.13% | 278,479 |
| Dec 2, 2025 | 23.26 | 23.30 | 22.86 | 23.06 | 23.06 | -0.86% | 236,847 |
| Dec 1, 2025 | 23.44 | 23.46 | 23.06 | 23.26 | 23.26 | -0.60% | 242,930 |
| Nov 28, 2025 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | -0.09% | 400,322 |