Instalco Intressenter

INSTAL
🏛️ sweden →
26.06
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 86.44 87.40 85.76 86.88 0.2M
2021-12-29 83.20 86.40 83.04 86.40 0.3M
2021-12-28 82.96 84.56 82.80 83.20 0.2M
2021-12-27 81.20 82.96 80.52 82.60 0.3M
2021-12-23 81.76 82.36 80.68 81.40 0.1M
2021-12-22 79.36 81.80 79.32 81.28 0.3M
2021-12-21 78.72 80.40 78.60 79.32 0.3M
2021-12-20 79.80 80.20 77.64 78.72 0.2M
2021-12-17 79.84 81.12 78.72 80.44 0.5M
2021-12-16 79.28 80.52 78.80 79.96 0.5M
2021-12-15 77.00 78.36 77.00 77.80 0.3M
2021-12-14 79.76 81.12 77.04 77.36 0.9M
2021-12-13 79.12 80.88 79.00 79.80 0.4M
2021-12-10 78.96 79.84 78.20 79.08 0.3M
2021-12-09 79.00 80.16 78.24 79.00 0.4M
2021-12-08 78.88 78.88 77.40 78.40 0.3M
2021-12-07 76.16 78.52 76.16 78.00 0.5M
2021-12-06 75.76 77.00 74.60 75.08 0.7M
2021-12-03 79.16 79.84 75.48 75.68 0.4M
2021-12-02 79.80 80.16 77.00 79.12 0.4M
2021-12-01 79.76 80.64 77.48 80.04 0.3M
2021-11-30 78.80 82.00 77.48 79.80 1.5M
2021-11-29 78.04 81.00 78.04 79.60 0.9M
2021-11-26 79.96 80.04 77.72 78.00 0.7M
2021-11-25 79.64 82.16 79.32 80.92 0.2M
2021-11-24 79.40 81.08 78.04 79.60 0.3M
2021-11-23 82.00 82.20 79.20 79.40 0.3M
2021-11-22 84.00 84.56 82.76 82.76 0.3M
2021-11-19 86.76 87.36 83.72 84.00 0.3M
2021-11-18 85.00 87.00 85.00 86.72 0.4M
2021-11-17 84.80 86.36 84.60 84.80 0.4M
2021-11-16 84.16 85.08 82.84 84.88 0.4M
2021-11-15 85.48 85.92 83.64 84.16 0.6M
2021-11-12 82.80 85.88 82.72 85.48 0.5M
2021-11-11 82.36 86.48 80.60 82.80 1.0M
2021-11-10 86.00 86.12 82.00 82.28 1.5M
2021-11-09 93.00 95.32 80.44 86.00 3.3M
2021-11-08 92.60 93.08 91.92 92.76 0.3M
2021-11-05 92.68 94.32 92.32 92.64 0.2M
2021-11-04 93.32 94.00 92.64 92.64 0.8M
2021-11-03 91.64 93.64 91.48 93.32 0.3M
2021-11-02 93.00 93.04 90.48 91.60 0.5M
2021-11-01 90.80 92.92 90.48 92.92 0.3M
2021-10-29 90.84 92.60 90.20 91.00 0.4M
2021-10-28 88.40 90.84 88.00 90.84 0.3M
2021-10-27 88.40 90.28 87.72 88.68 0.3M
2021-10-26 89.40 90.68 88.28 88.48 0.2M
2021-10-25 89.72 89.80 88.16 89.40 0.2M
2021-10-22 91.32 91.32 88.60 89.96 0.2M
2021-10-21 88.12 89.96 86.80 89.28 0.6M
2021-10-20 87.68 88.44 86.20 88.12 0.3M
2021-10-19 88.84 89.64 87.04 87.68 0.2M
2021-10-18 85.80 88.80 84.32 88.60 0.3M
2021-10-15 85.48 85.80 84.24 85.80 1.2M
2021-10-14 84.60 85.92 83.96 84.40 0.3M
2021-10-13 80.40 84.36 79.60 83.64 0.4M
2021-10-12 79.56 81.92 77.24 80.40 0.3M
2021-10-11 80.96 80.96 77.60 79.60 0.3M
2021-10-08 84.40 84.40 80.20 80.96 0.6M
2021-10-07 82.16 84.28 80.92 83.68 0.7M
2021-10-06 79.80 79.80 77.04 79.16 0.4M
2021-10-05 77.60 80.44 76.92 79.96 0.3M
2021-10-04 79.12 79.84 77.68 77.84 0.3M
2021-10-01 78.80 80.48 78.08 79.16 0.3M
2021-09-30 79.48 81.44 79.44 80.40 0.4M
2021-09-29 79.84 80.60 78.92 79.12 0.8M
2021-09-28 81.32 81.32 78.28 79.92 0.7M
2021-09-27 86.20 86.84 81.08 81.32 0.4M
2021-09-24 88.32 88.32 85.36 86.20 0.3M
2021-09-23 86.04 88.20 86.00 87.88 0.3M
2021-09-22 83.72 86.36 83.72 85.68 0.4M
2021-09-21 86.64 88.00 83.12 83.56 0.6M
2021-09-20 89.32 89.36 85.28 87.04 0.6M
2021-09-17 91.20 92.56 89.60 90.08 0.6M
2021-09-16 90.08 91.64 90.04 90.72 0.2M
2021-09-15 91.52 91.92 88.28 90.08 0.4M
2021-09-14 92.40 93.40 91.36 91.52 0.2M
2021-09-13 93.04 94.32 92.28 92.40 0.6M
2021-09-10 94.28 95.20 92.80 92.80 0.2M
2021-09-09 92.60 94.32 91.36 94.20 0.2M
2021-09-08 94.88 95.52 93.56 94.16 0.3M
2021-09-07 97.60 98.16 94.64 95.48 0.3M
2021-09-06 98.56 99.00 97.08 97.40 0.2M
2021-09-03 99.00 99.04 97.44 98.56 0.5M
2021-09-02 94.40 99.80 94.40 98.64 0.9M
2021-09-01 94.76 95.56 93.32 94.28 0.4M
2021-08-31 91.00 94.84 90.52 94.76 0.8M
2021-08-30 89.00 91.00 85.80 91.00 1.1M
2021-08-27 93.36 94.16 90.52 92.08 0.7M
2021-08-26 93.40 93.96 90.68 93.36 0.8M
2021-08-25 91.40 95.68 90.36 94.04 1.3M
2021-08-24 95.48 96.20 90.72 91.28 0.6M
2021-08-23 94.56 95.96 93.72 95.40 0.4M
2021-08-20 93.88 95.36 92.44 94.60 0.5M
2021-08-19 90.00 94.56 89.44 93.88 1.3M
2021-08-18 92.84 92.84 87.20 91.32 1.4M
2021-08-17 93.60 95.72 92.28 95.40 0.5M
2021-08-16 93.60 93.72 91.88 93.36 0.4M
2021-08-13 93.20 94.40 93.04 93.68 0.4M
2021-08-12 94.00 94.80 92.36 93.28 0.3M
2021-08-11 89.12 94.68 89.12 94.68 1.0M
2021-08-10 91.64 94.80 88.52 89.12 1.0M
2021-08-09 93.44 93.44 89.04 91.20 0.4M
2021-08-06 95.00 95.08 92.72 93.52 0.2M
2021-08-05 93.40 95.76 93.20 95.00 0.3M
2021-08-04 93.92 94.84 93.16 93.40 0.2M
2021-08-03 93.08 93.96 92.24 93.88 0.2M
2021-08-02 92.84 94.20 92.60 93.08 0.4M
2021-07-30 90.80 93.48 90.00 92.76 0.3M
2021-07-29 88.96 91.84 88.96 90.80 0.4M
2021-07-28 86.44 88.88 86.08 88.88 0.3M
2021-07-27 87.56 87.64 86.16 86.44 0.3M
2021-07-26 89.00 89.80 86.84 87.56 0.3M
2021-07-23 89.40 89.60 88.40 89.00 0.8M
2021-07-22 87.80 89.84 87.80 88.96 0.5M
2021-07-21 85.24 87.92 85.24 87.60 0.4M
2021-07-20 85.00 85.40 84.16 85.16 0.3M
2021-07-19 84.80 85.24 82.60 85.00 0.4M
2021-07-16 86.00 86.64 84.48 85.00 0.5M
2021-07-15 85.80 86.76 84.36 85.24 0.5M
2021-07-14 85.12 85.88 83.96 85.88 0.3M
2021-07-13 82.80 85.52 82.08 85.12 0.4M
2021-07-12 78.00 83.36 77.72 82.88 0.8M
2021-07-09 78.52 79.16 78.04 79.12 0.2M
2021-07-08 79.60 79.60 76.48 78.48 0.5M
2021-07-07 78.20 80.52 78.20 79.68 0.8M
2021-07-06 76.64 78.32 75.96 78.20 0.5M
2021-07-05 75.44 77.24 75.40 77.00 0.7M
2021-07-02 72.68 75.68 71.96 75.44 0.8M
2021-07-01 71.04 72.88 71.04 72.88 0.4M
2021-06-30 71.80 72.44 70.36 71.00 0.2M
2021-06-29 69.12 71.44 69.12 71.44 0.4M
2021-06-28 68.96 70.08 68.32 69.12 0.4M
2021-06-24 66.16 68.56 66.16 68.24 0.4M
2021-06-23 66.40 67.72 65.32 66.16 0.3M
2021-06-22 65.32 66.56 64.84 66.40 0.5M
2021-06-21 64.04 65.44 62.92 65.00 0.5M
2021-06-18 65.44 67.84 65.00 65.00 0.5M
2021-06-17 67.80 68.88 64.80 65.44 0.6M
2021-06-16 70.64 71.00 68.04 69.20 0.5M
2021-06-15 70.12 71.00 69.96 70.64 0.3M
2021-06-14 70.76 70.92 69.52 70.88 0.3M
2021-06-11 69.12 70.72 68.92 69.88 0.3M
2021-06-10 70.00 70.40 68.40 69.12 0.2M
2021-06-09 69.64 70.40 69.12 70.28 0.3M
2021-06-08 69.56 70.28 68.88 69.64 0.2M
2021-06-07 70.32 70.32 69.04 69.56 0.2M
2021-06-04 69.04 70.44 68.84 70.36 0.6M
2021-06-03 69.44 69.44 68.12 69.04 0.4M
2021-06-02 69.56 69.80 68.20 69.44 0.4M
2021-06-01 68.12 69.68 68.00 69.60 0.7M
2021-05-31 65.96 68.76 65.96 68.12 0.6M
2021-05-28 64.84 66.20 64.80 65.96 0.4M
2021-05-27 63.04 64.80 62.64 64.72 0.9M
2021-05-26 63.76 63.84 62.72 62.92 0.4M
2021-05-25 62.60 63.16 62.36 62.72 0.3M
2021-05-24 62.20 62.52 61.32 62.36 0.3M
2021-05-21 61.20 62.28 61.20 62.20 0.3M
2021-05-20 60.08 62.08 60.08 61.20 0.4M
2021-05-19 60.88 61.04 59.24 60.00 0.6M
2021-05-18 58.80 60.84 58.80 60.52 0.6M
2021-05-17 59.64 59.96 58.52 59.00 0.4M
2021-05-14 59.76 60.72 58.44 59.56 0.9M
2021-05-12 60.52 61.40 59.40 59.40 0.4M
2021-05-11 61.60 61.60 60.08 60.84 0.7M
2021-05-10 64.40 65.00 61.60 61.84 1.2M
2021-05-07 64.20 65.16 61.72 63.80 1.3M
2021-05-06 73.24 73.24 62.56 64.08 1.8M
2021-05-05 70.60 73.56 70.60 73.24 0.5M
2021-05-04 72.96 73.44 70.44 70.60 0.3M
2021-05-03 71.96 72.88 71.80 72.80 0.4M
2021-04-30 72.40 72.88 71.80 71.96 0.2M
2021-04-29 72.64 73.00 72.20 72.44 0.3M
2021-04-28 72.84 73.08 71.80 72.56 0.3M
2021-04-27 72.60 73.32 72.00 72.72 0.3M
2021-04-26 73.20 73.88 72.28 72.60 0.3M
2021-04-23 69.96 73.52 69.44 73.00 0.8M
2021-04-22 68.80 70.36 68.80 70.00 0.3M
2021-04-21 68.72 69.52 67.92 68.72 0.4M
2021-04-20 68.12 69.12 67.32 67.44 0.2M
2021-04-19 70.80 70.80 67.84 68.08 0.4M
2021-04-16 70.00 71.16 68.88 70.96 0.8M
2021-04-15 69.76 70.00 69.20 69.96 0.3M
2021-04-14 69.08 69.80 68.28 69.76 0.3M
2021-04-13 68.48 69.32 68.28 69.08 0.2M
2021-04-12 69.20 69.36 67.60 68.48 0.3M
2021-04-09 67.84 69.48 67.84 69.20 0.5M
2021-04-08 66.88 67.96 66.88 67.80 0.5M
2021-04-07 66.00 66.68 64.60 66.48 0.5M
2021-04-06 65.00 66.20 64.52 66.08 0.4M
2021-04-01 64.00 64.60 63.68 63.80 0.2M
2021-03-31 62.40 65.40 62.00 63.90 0.9M
2021-03-30 61.30 62.60 60.60 62.30 0.4M
2021-03-29 61.80 62.70 61.30 61.30 0.4M
2021-03-26 63.00 64.20 61.50 61.80 0.9M
2021-03-25 63.00 63.70 61.60 62.60 0.7M
2021-03-24 64.90 64.90 63.00 63.40 0.9M
2021-03-23 65.10 66.20 64.50 65.00 0.6M
2021-03-22 65.00 66.50 64.70 65.50 0.7M
2021-03-19 68.00 68.00 64.70 64.70 6.7M
2021-03-18 67.10 68.40 67.00 67.60 1.0M
2021-03-17 70.40 70.40 66.70 66.80 1.6M
2021-03-16 66.40 70.90 66.30 70.10 1.8M
2021-03-15 67.90 68.20 65.30 66.10 0.9M
2021-03-12 67.50 67.90 66.30 67.70 1.2M
2021-03-11 66.70 68.00 66.20 67.10 1.0M
2021-03-10 65.00 67.30 64.50 66.60 1.1M
2021-03-09 62.40 64.50 61.60 64.50 0.5M
2021-03-08 62.60 63.00 61.20 62.40 0.5M
2021-03-05 63.10 63.60 60.80 62.50 0.8M
2021-03-04 64.70 65.50 63.10 63.40 0.6M
2021-03-03 63.80 65.90 63.20 65.20 0.8M
2021-03-02 62.40 63.70 61.70 63.70 0.6M
2021-03-01 62.40 63.60 62.20 62.40 0.7M
2021-02-26 62.00 63.50 61.10 61.90 0.9M
2021-02-25 63.80 64.70 62.70 63.00 0.6M
2021-02-24 62.10 63.80 62.10 63.00 0.6M
2021-02-23 63.90 64.00 60.10 62.10 1.5M
2021-02-22 63.70 64.40 62.60 63.20 2.3M
2021-02-19 61.80 65.60 61.50 62.30 1.2M
2021-02-18 58.00 63.80 57.30 61.80 1.4M
2021-02-17 58.50 58.70 57.60 58.00 0.5M
2021-02-16 57.60 58.70 57.00 58.50 0.5M
2021-02-15 57.00 57.70 56.70 57.60 0.3M
2021-02-12 56.90 57.40 56.50 57.00 0.3M
2021-02-11 56.70 57.60 56.10 57.10 0.5M
2021-02-10 56.80 57.50 55.80 56.60 0.4M
2021-02-09 57.70 57.90 56.50 56.80 0.8M
2021-02-08 57.20 57.90 56.40 57.70 0.4M
2021-02-05 55.80 57.80 55.80 57.20 0.6M
2021-02-04 56.00 56.50 55.00 55.80 0.3M
2021-02-03 55.70 56.00 55.30 56.00 0.7M
2021-02-02 55.50 56.10 54.70 55.40 0.5M
2021-02-01 53.60 55.40 53.60 55.10 0.3M
2021-01-29 54.50 54.60 52.60 53.60 1.3M
2021-01-28 52.60 54.50 49.30 54.40 1.6M
2021-01-27 55.70 55.70 51.80 52.90 0.9M
2021-01-26 55.40 55.90 54.60 55.10 0.3M
2021-01-25 55.30 56.60 54.30 55.40 0.4M
2021-01-22 55.30 55.50 54.40 55.10 0.3M
2021-01-21 54.70 55.80 54.10 54.90 0.4M
2021-01-20 54.80 55.30 53.90 54.70 0.6M
2021-01-19 55.80 56.10 53.90 54.80 0.9M
2021-01-18 54.80 56.50 54.80 55.80 1.2M
2021-01-15 53.90 53.90 52.20 53.90 0.4M
2021-01-14 53.90 53.90 52.60 53.40 0.2M
2021-01-13 52.40 53.30 51.50 52.60 0.5M
2021-01-12 52.20 52.70 50.80 52.40 0.6M
2021-01-11 54.20 54.40 52.40 52.40 0.9M
2021-01-08 52.20 54.40 51.80 54.00 0.7M
2021-01-07 51.60 52.40 50.30 52.20 0.7M
2021-01-05 50.60 52.10 50.30 51.00 0.3M
2021-01-04 50.40 51.30 49.90 50.60 0.3M