Instalco AB INSTAL
OMXSTO · Sweden · Industrial Services
SEK 42.68+0.68 (+1.62%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 42.34 | -1.31% | SEK 42.10 | SEK 42.56 | SEK 42.10 | 12.25K |
| 2026-09-30 | SEK 42.90 | +0.61% | SEK 42.20 | SEK 43.40 | SEK 42.20 | 243.43K |
| 2026-09-29 | SEK 42.64 | -1.98% | SEK 43.84 | SEK 43.84 | SEK 42.44 | 236.02K |
| 2026-09-28 | SEK 43.50 | +7.30% | SEK 41.50 | SEK 44.20 | SEK 41.40 | 1.15M |
| 2026-09-25 | SEK 40.54 | -0.05% | SEK 40.40 | SEK 41.16 | SEK 40.16 | 243.40K |
| 2026-09-24 | SEK 40.56 | -0.98% | SEK 39.62 | SEK 40.82 | SEK 39.62 | 217.12K |
| 2026-09-23 | SEK 40.96 | -0.24% | SEK 41.10 | SEK 41.60 | SEK 40.52 | 292.22K |
| 2026-09-22 | SEK 41.06 | +1.33% | SEK 40.32 | SEK 41.30 | SEK 40.20 | 225.39K |
| 2026-09-21 | SEK 40.52 | +2.58% | SEK 39.58 | SEK 40.80 | SEK 39.58 | 234.89K |
| 2026-09-18 | SEK 39.50 | -0.20% | SEK 39.58 | SEK 40.10 | SEK 39.42 | 552.46K |
| 2026-09-17 | SEK 39.58 | +1.91% | SEK 38.74 | SEK 40.00 | SEK 38.74 | 197.64K |
| 2026-09-16 | SEK 38.84 | +0.36% | SEK 38.50 | SEK 39.12 | SEK 38.06 | 483.67K |
| 2026-09-15 | SEK 38.70 | +1.79% | SEK 38.00 | SEK 38.88 | SEK 37.40 | 256.55K |
| 2026-09-14 | SEK 38.02 | -3.75% | SEK 39.20 | SEK 39.20 | SEK 37.84 | 267.53K |
| 2026-09-11 | SEK 39.50 | +1.91% | SEK 39.02 | SEK 39.76 | SEK 38.14 | 288.47K |
| 2026-09-10 | SEK 38.76 | -1.37% | SEK 39.28 | SEK 39.34 | SEK 38.28 | 505.95K |
| 2026-09-09 | SEK 39.30 | +2.02% | SEK 38.22 | SEK 39.74 | SEK 38.22 | 585.33K |
| 2026-09-08 | SEK 38.52 | +2.28% | SEK 37.66 | SEK 38.52 | SEK 37.38 | 406.01K |
| 2026-09-07 | SEK 37.66 | -1.36% | SEK 38.24 | SEK 38.58 | SEK 36.98 | 216.70K |
| 2026-09-04 | SEK 38.18 | +1.22% | SEK 37.70 | SEK 38.28 | SEK 37.44 | 142.70K |
| 2026-09-03 | SEK 37.72 | +2.78% | SEK 36.70 | SEK 37.84 | SEK 36.70 | 259.43K |
| 2026-09-02 | SEK 36.70 | -4.03% | SEK 38.20 | SEK 38.20 | SEK 36.70 | 311.83K |
| 2026-09-01 | SEK 38.24 | +0.63% | SEK 37.88 | SEK 38.40 | SEK 37.42 | 549.40K |
| 2026-08-31 | SEK 38.00 | +0.64% | SEK 37.82 | SEK 38.32 | SEK 37.60 | 353.80K |
| 2026-08-28 | SEK 37.76 | -0.32% | SEK 37.80 | SEK 38.42 | SEK 37.62 | 257.52K |
| 2026-08-27 | SEK 37.88 | +1.83% | SEK 37.08 | SEK 37.88 | SEK 37.00 | 233.34K |
| 2026-08-26 | SEK 37.20 | +0.59% | SEK 36.80 | SEK 37.46 | SEK 36.72 | 157.47K |
| 2026-08-25 | SEK 36.98 | +0.82% | SEK 36.80 | SEK 37.48 | SEK 36.72 | 149.94K |
| 2026-08-24 | SEK 36.68 | -0.43% | SEK 36.74 | SEK 37.14 | SEK 36.40 | 169.93K |
| 2026-08-21 | SEK 36.84 | +2.11% | SEK 36.02 | SEK 36.90 | SEK 36.02 | 251.18K |
| 2026-08-20 | SEK 36.08 | -0.11% | SEK 36.14 | SEK 36.30 | SEK 35.76 | 168.90K |
| 2026-08-19 | SEK 36.12 | +0.44% | SEK 36.00 | SEK 36.52 | SEK 35.76 | 399.82K |
| 2026-08-18 | SEK 35.96 | -2.07% | SEK 36.58 | SEK 36.76 | SEK 35.80 | 214.97K |
| 2026-08-17 | SEK 36.72 | -0.27% | SEK 36.82 | SEK 37.02 | SEK 36.56 | 1.47M |
| 2026-08-14 | SEK 36.82 | +0.05% | SEK 36.66 | SEK 37.46 | SEK 36.22 | 197.32K |
| 2026-08-13 | SEK 36.80 | +0.22% | SEK 36.70 | SEK 37.28 | SEK 36.52 | 2.23M |
| 2026-08-12 | SEK 36.72 | +0.27% | SEK 36.60 | SEK 37.32 | SEK 36.42 | 191.90K |
| 2026-08-11 | SEK 36.62 | +0.22% | SEK 36.40 | SEK 37.02 | SEK 36.30 | 124.47K |
| 2026-08-10 | SEK 36.54 | -3.28% | SEK 37.78 | SEK 38.00 | SEK 36.02 | 276.94K |
| 2026-08-07 | SEK 37.78 | +0.16% | SEK 37.72 | SEK 38.34 | SEK 37.40 | 174.45K |
| 2026-08-06 | SEK 37.72 | +0.69% | SEK 37.36 | SEK 38.18 | SEK 37.08 | 257.93K |
| 2026-08-05 | SEK 37.46 | +0.86% | SEK 37.36 | SEK 38.22 | SEK 37.08 | 390.76K |
| 2026-08-04 | SEK 37.14 | -0.96% | SEK 37.44 | SEK 37.76 | SEK 36.88 | 1.13M |
| 2026-08-03 | SEK 37.50 | 0.00% | SEK 37.40 | SEK 37.80 | SEK 37.12 | 188.19K |
| 2026-07-31 | SEK 37.50 | -1.26% | SEK 38.28 | SEK 38.56 | SEK 37.34 | 272.74K |
| 2026-07-30 | SEK 37.98 | +4.34% | SEK 36.36 | SEK 38.36 | SEK 36.28 | 190.29K |
| 2026-07-29 | SEK 36.40 | -3.70% | SEK 37.86 | SEK 38.02 | SEK 36.26 | 2.27M |
| 2026-07-28 | SEK 37.80 | +0.32% | SEK 37.68 | SEK 38.50 | SEK 37.30 | 351.22K |
| 2026-07-27 | SEK 37.68 | -2.48% | SEK 38.60 | SEK 39.20 | SEK 37.68 | 219.00K |
| 2026-07-24 | SEK 38.64 | -0.97% | SEK 38.80 | SEK 38.86 | SEK 37.44 | 386.23K |
| 2026-07-23 | SEK 39.02 | -1.41% | SEK 39.74 | SEK 39.74 | SEK 38.70 | 133.17K |
| 2026-07-22 | SEK 39.58 | -1.84% | SEK 40.16 | SEK 40.16 | SEK 39.00 | 188.92K |
| 2026-07-21 | SEK 40.32 | -2.23% | SEK 41.14 | SEK 41.14 | SEK 38.82 | 259.24K |
| 2026-07-20 | SEK 41.24 | +0.44% | SEK 40.80 | SEK 41.94 | SEK 39.40 | 422.41K |
| 2026-07-17 | SEK 41.06 | +5.28% | SEK 36.16 | SEK 42.12 | SEK 36.16 | 893.51K |
| 2026-07-16 | SEK 39.00 | 0.00% | SEK 39.14 | SEK 39.44 | SEK 38.72 | 865.14K |
| 2026-07-15 | SEK 39.00 | +1.04% | SEK 38.60 | SEK 39.06 | SEK 38.42 | 558.13K |
| 2026-07-14 | SEK 38.60 | +2.99% | SEK 37.50 | SEK 38.82 | SEK 37.50 | 488.76K |
| 2026-07-13 | SEK 37.48 | +2.52% | SEK 36.08 | SEK 37.56 | SEK 36.08 | 217.40K |
| 2026-07-10 | SEK 36.56 | +0.55% | SEK 36.24 | SEK 36.74 | SEK 35.88 | 253.91K |
| 2026-07-09 | SEK 36.36 | +2.71% | SEK 35.60 | SEK 36.54 | SEK 35.42 | 295.77K |
| 2026-07-08 | SEK 35.40 | -2.64% | SEK 36.08 | SEK 36.10 | SEK 35.40 | 204.59K |
| 2026-07-07 | SEK 36.36 | -2.42% | SEK 36.74 | SEK 37.28 | SEK 36.30 | 310.14K |
| 2026-07-06 | SEK 37.26 | -2.15% | SEK 38.12 | SEK 38.14 | SEK 36.98 | 218.29K |
| 2026-07-03 | SEK 38.08 | +2.92% | SEK 37.00 | SEK 38.20 | SEK 36.98 | 171.72K |
| 2026-07-02 | SEK 37.00 | -1.23% | SEK 37.54 | SEK 38.12 | SEK 36.98 | 251.07K |
| 2026-07-01 | SEK 37.46 | -2.04% | SEK 38.38 | SEK 38.60 | SEK 36.66 | 478.39K |
| 2026-06-30 | SEK 38.24 | -5.06% | SEK 40.48 | SEK 40.88 | SEK 37.06 | 982.85K |
| 2026-06-29 | SEK 40.28 | -2.04% | SEK 40.56 | SEK 41.76 | SEK 40.12 | 380.39K |
| 2026-06-26 | SEK 41.12 | -0.15% | SEK 41.34 | SEK 41.82 | SEK 40.62 | 651.14K |
| 2026-06-25 | SEK 41.18 | +0.98% | SEK 41.00 | SEK 41.88 | SEK 40.70 | 891.64K |
| 2026-06-24 | SEK 40.78 | +1.29% | SEK 40.10 | SEK 40.90 | SEK 39.94 | 700.22K |
| 2026-06-23 | SEK 40.26 | -1.08% | SEK 40.52 | SEK 40.54 | SEK 39.34 | 453.41K |
| 2026-06-22 | SEK 40.70 | +0.05% | SEK 40.74 | SEK 41.00 | SEK 40.04 | 578.29K |
| 2026-06-18 | SEK 40.68 | -0.05% | SEK 40.80 | SEK 40.90 | SEK 39.98 | 595.99K |
| 2026-06-17 | SEK 40.70 | -1.02% | SEK 41.20 | SEK 41.42 | SEK 40.24 | 300.36K |
| 2026-06-16 | SEK 41.12 | +0.73% | SEK 40.94 | SEK 41.86 | SEK 40.60 | 1.06M |
| 2026-06-15 | SEK 40.82 | +0.34% | SEK 41.34 | SEK 41.92 | SEK 40.80 | 501.53K |
| 2026-06-12 | SEK 40.68 | +3.20% | SEK 40.66 | SEK 41.18 | SEK 40.06 | 576.53K |
| 2026-06-11 | SEK 39.42 | +0.61% | SEK 39.72 | SEK 39.80 | SEK 38.90 | 218.50K |
| 2026-06-10 | SEK 39.18 | -0.10% | SEK 39.30 | SEK 39.74 | SEK 38.32 | 150.32K |
| 2026-06-09 | SEK 39.22 | +4.09% | SEK 37.78 | SEK 40.16 | SEK 37.62 | 621.42K |
| 2026-06-08 | SEK 37.68 | +2.17% | SEK 36.50 | SEK 37.72 | SEK 36.24 | 665.04K |
| 2026-06-05 | SEK 36.88 | -1.18% | SEK 37.96 | SEK 37.96 | SEK 36.82 | 167.82K |
| 2026-06-04 | SEK 37.32 | -0.96% | SEK 37.80 | SEK 37.90 | SEK 37.22 | 151.12K |
| 2026-06-03 | SEK 37.68 | -0.58% | SEK 37.90 | SEK 37.98 | SEK 37.38 | 174.16K |
| 2026-06-02 | SEK 37.90 | +3.84% | SEK 36.84 | SEK 38.34 | SEK 36.84 | 405.57K |
| 2026-06-01 | SEK 36.50 | -5.68% | SEK 38.32 | SEK 38.32 | SEK 36.40 | 483.20K |
| 2026-05-29 | SEK 38.70 | +1.52% | SEK 38.12 | SEK 38.70 | SEK 38.00 | 1.45M |
| 2026-05-28 | SEK 38.12 | -1.14% | SEK 38.44 | SEK 38.92 | SEK 37.70 | 271.77K |