Instalco Intressenter AB (INSTAL)

INSTAL
🏛️ Schweden →
26.06
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 40.04 40.48 39.63 39.63 0.2M
2022-12-29 39.01 40.14 38.50 40.14 0.2M
2022-12-28 38.90 39.80 38.73 39.01 0.4M
2022-12-27 39.96 40.35 39.03 39.11 0.1M
2022-12-23 39.28 40.14 39.28 39.66 0.1M
2022-12-22 39.92 40.20 39.00 39.28 0.2M
2022-12-21 40.00 40.16 39.55 39.92 0.1M
2022-12-20 39.14 39.89 38.28 39.43 0.2M
2022-12-19 39.58 40.05 38.68 39.14 0.5M
2022-12-16 41.09 41.13 39.50 39.65 0.7M
2022-12-15 43.67 43.67 41.09 41.09 0.2M
2022-12-14 43.80 44.69 43.33 44.02 0.3M
2022-12-13 43.00 45.20 42.75 43.85 0.2M
2022-12-12 42.46 42.97 41.76 42.97 0.2M
2022-12-09 41.50 42.88 41.26 42.69 0.2M
2022-12-08 40.80 41.45 39.90 41.17 0.3M
2022-12-07 41.90 42.04 40.36 40.65 3.0M
2022-12-06 42.80 42.90 41.62 41.67 0.3M
2022-12-05 42.76 43.90 42.50 43.03 0.4M
2022-12-02 42.01 43.25 41.90 42.76 0.3M
2022-12-01 42.87 43.99 42.62 43.00 0.3M
2022-11-30 42.87 43.52 42.15 42.18 0.5M
2022-11-29 42.89 43.14 42.29 42.57 0.2M
2022-11-28 43.88 43.88 42.44 42.89 0.3M
2022-11-25 44.14 44.24 43.53 43.91 0.3M
2022-11-24 44.62 45.09 43.90 44.14 0.2M
2022-11-23 44.84 44.86 43.79 44.30 0.4M
2022-11-22 45.40 45.73 44.01 44.36 0.3M
2022-11-21 45.49 45.49 43.70 44.62 0.1M
2022-11-18 44.00 45.35 43.50 44.81 0.2M
2022-11-17 43.43 44.48 43.09 44.01 0.2M
2022-11-16 43.70 44.24 42.70 43.48 0.3M
2022-11-15 44.89 45.15 43.41 43.70 0.3M
2022-11-14 46.65 47.47 44.53 44.89 0.2M
2022-11-11 44.90 46.60 44.59 46.60 0.8M
2022-11-10 42.39 44.30 39.50 44.20 1.7M
2022-11-09 50.53 50.71 42.21 42.86 2.0M
2022-11-08 48.94 50.99 47.91 50.74 0.4M
2022-11-07 47.17 49.10 46.53 48.96 0.3M
2022-11-04 46.84 47.38 45.92 47.18 0.2M
2022-11-03 46.39 47.51 45.04 46.84 0.4M
2022-11-02 45.00 46.80 44.90 46.48 0.5M
2022-11-01 44.66 46.94 44.66 45.34 0.3M
2022-10-31 44.40 44.67 43.44 44.22 0.7M
2022-10-28 43.52 44.62 42.20 44.40 0.7M
2022-10-27 44.34 44.48 42.88 43.84 0.9M
2022-10-26 42.47 44.35 42.07 44.27 0.5M
2022-10-25 41.72 42.60 40.75 42.47 0.6M
2022-10-24 40.28 41.99 40.00 41.72 0.4M
2022-10-21 40.93 41.50 39.40 39.61 1.1M
2022-10-20 43.70 43.93 40.90 41.50 0.7M
2022-10-19 44.74 45.31 43.55 43.55 0.2M
2022-10-18 44.21 45.32 44.07 44.73 0.2M
2022-10-17 43.31 44.78 41.93 44.21 0.1M
2022-10-14 42.94 44.23 42.48 43.31 0.3M
2022-10-13 42.94 43.39 41.37 42.58 0.4M
2022-10-12 44.08 44.08 42.60 42.97 0.1M
2022-10-11 42.38 43.91 42.38 43.34 1.0M
2022-10-10 44.33 44.57 41.20 43.09 0.5M
2022-10-07 47.87 48.10 45.05 45.09 0.1M
2022-10-06 46.72 48.90 46.72 48.16 0.3M
2022-10-05 48.00 48.43 46.21 46.72 0.2M
2022-10-04 46.41 48.30 45.88 48.12 0.4M
2022-10-03 44.90 45.64 43.56 45.39 1.0M
2022-09-30 43.56 45.03 42.97 44.85 0.3M
2022-09-29 44.70 44.78 43.05 43.81 0.2M
2022-09-28 44.50 44.57 42.50 44.57 0.5M
2022-09-27 46.34 46.95 43.81 44.50 0.5M
2022-09-26 45.96 46.79 45.01 46.34 0.4M
2022-09-23 44.25 46.19 43.55 45.96 0.4M
2022-09-22 46.28 46.71 44.49 44.69 0.3M
2022-09-21 46.01 47.82 46.00 47.39 0.6M
2022-09-20 47.50 47.76 46.00 46.46 0.4M
2022-09-19 48.70 48.96 46.67 47.61 0.2M
2022-09-16 50.09 50.20 48.68 49.58 0.3M
2022-09-15 50.43 51.69 49.78 50.09 0.2M
2022-09-14 50.25 51.73 50.20 50.43 0.4M
2022-09-13 53.22 53.77 51.14 51.37 0.5M
2022-09-12 55.19 55.47 53.28 53.65 0.3M
2022-09-09 53.05 55.20 52.95 54.55 2.2M
2022-09-08 51.78 53.21 51.25 53.02 0.7M
2022-09-07 50.82 51.77 50.21 51.34 0.1M
2022-09-06 50.17 51.66 50.09 50.68 1.0M
2022-09-05 50.13 51.26 49.39 50.17 0.2M
2022-09-02 51.09 52.42 49.90 51.78 0.6M
2022-09-01 52.12 53.12 50.50 51.09 0.5M
2022-08-31 52.60 54.11 51.75 53.44 0.5M
2022-08-30 52.00 53.63 50.57 52.48 0.6M
2022-08-29 53.38 53.38 51.11 52.02 0.4M
2022-08-26 53.50 57.91 53.49 53.90 1.2M
2022-08-25 47.21 52.99 46.25 51.50 0.9M
2022-08-24 47.00 47.48 45.79 47.13 0.2M
2022-08-23 46.00 47.73 46.00 46.04 0.3M
2022-08-22 48.18 48.20 46.24 46.40 0.2M
2022-08-19 49.09 49.98 47.93 48.18 0.2M
2022-08-18 49.37 50.15 49.10 49.88 0.1M
2022-08-17 51.00 51.00 49.40 49.70 0.2M
2022-08-16 50.87 50.87 49.42 50.56 0.2M
2022-08-15 51.12 51.61 49.83 50.10 0.1M
2022-08-12 51.41 52.17 50.61 51.12 0.2M
2022-08-11 49.93 51.15 49.50 51.00 0.3M
2022-08-10 47.19 50.10 46.45 49.94 0.3M
2022-08-09 48.50 48.81 46.71 47.19 0.2M
2022-08-08 46.77 48.65 46.76 48.30 0.2M
2022-08-05 49.85 50.00 46.45 46.45 0.2M
2022-08-04 49.53 49.73 49.00 49.40 0.1M
2022-08-03 47.37 49.08 47.11 49.01 0.2M
2022-08-02 49.52 49.52 47.12 47.80 0.2M
2022-08-01 50.10 50.27 48.34 49.00 0.2M
2022-07-29 48.94 50.26 48.94 50.03 0.2M
2022-07-28 47.41 48.90 47.41 48.77 0.1M
2022-07-27 45.62 47.59 45.62 47.25 0.2M
2022-07-26 48.20 48.61 45.62 45.62 0.2M
2022-07-25 48.38 49.63 47.72 48.41 0.2M
2022-07-22 48.00 49.12 47.29 48.36 0.2M
2022-07-21 46.50 47.85 46.11 47.62 0.3M
2022-07-20 45.46 47.04 45.30 46.37 0.2M
2022-07-19 44.07 45.50 42.83 45.30 0.3M
2022-07-18 44.02 44.45 43.77 44.07 0.3M
2022-07-15 42.20 43.61 42.04 43.39 0.2M
2022-07-14 44.30 45.36 42.80 43.09 0.3M
2022-07-13 45.61 45.89 43.86 44.75 0.2M
2022-07-12 44.20 45.80 43.16 45.61 0.1M
2022-07-11 45.50 45.64 44.22 44.93 0.1M
2022-07-08 45.39 45.66 44.41 45.38 0.2M
2022-07-07 44.75 45.65 44.20 45.35 0.4M
2022-07-06 43.00 44.75 42.67 44.55 0.6M
2022-07-05 42.10 43.29 41.69 42.22 0.5M
2022-07-04 44.88 44.88 42.08 42.08 0.2M
2022-07-01 42.30 44.04 41.71 43.85 0.5M
2022-06-30 43.04 43.86 41.52 42.30 1.2M
2022-06-29 43.00 44.54 43.00 44.28 0.2M
2022-06-28 44.65 45.79 43.86 44.42 0.3M
2022-06-27 43.16 45.24 43.16 44.65 0.5M
2022-06-23 43.41 43.92 41.83 43.02 0.6M
2022-06-22 43.90 43.90 41.09 43.41 0.7M
2022-06-21 44.00 44.88 43.75 44.20 0.3M
2022-06-20 43.61 44.86 43.14 44.01 0.3M
2022-06-17 41.92 43.92 41.92 43.61 0.5M
2022-06-16 42.96 42.96 41.13 41.87 0.6M
2022-06-15 42.50 43.33 42.10 42.96 0.5M
2022-06-14 42.50 43.01 40.84 42.14 0.9M
2022-06-13 43.50 43.50 42.07 42.53 0.5M
2022-06-10 45.70 46.44 43.54 43.64 0.3M
2022-06-09 48.05 48.05 45.34 45.62 0.3M
2022-06-08 48.86 49.57 48.05 48.29 0.2M
2022-06-07 50.00 50.07 48.05 48.86 0.4M
2022-06-03 50.04 51.83 49.80 50.07 0.4M
2022-06-02 49.19 50.15 48.91 49.58 0.4M
2022-06-01 51.93 52.62 49.18 49.18 0.5M
2022-05-31 51.76 52.65 50.91 51.93 1.1M
2022-05-30 51.90 53.29 51.70 51.92 0.2M
2022-05-27 49.50 52.03 48.59 51.81 0.5M
2022-05-25 48.66 49.38 48.05 48.05 0.2M
2022-05-24 49.10 49.14 48.05 48.24 0.2M
2022-05-23 49.65 52.64 48.57 48.93 0.3M
2022-05-20 50.07 50.81 49.27 49.46 0.2M
2022-05-19 50.07 50.35 48.79 49.76 0.5M
2022-05-18 52.00 52.91 49.89 50.73 0.5M
2022-05-17 50.21 52.49 50.03 51.90 0.5M
2022-05-16 49.22 50.91 48.86 49.99 0.5M
2022-05-13 48.30 49.46 47.22 49.22 0.6M
2022-05-12 50.06 50.06 47.34 48.30 0.5M
2022-05-11 49.50 51.79 48.81 50.35 2.1M
2022-05-10 51.40 52.04 49.02 49.18 1.0M
2022-05-09 53.97 53.97 50.31 50.91 0.9M
2022-05-06 55.19 57.46 52.73 53.98 0.6M
2022-05-05 55.00 59.20 53.30 55.19 1.5M
2022-05-04 55.97 55.99 53.95 54.11 0.3M
2022-05-03 57.34 58.06 55.51 55.75 0.5M
2022-05-02 60.81 60.81 56.60 57.34 0.5M
2022-04-29 58.29 61.15 58.29 61.01 0.4M
2022-04-28 58.57 59.43 57.66 58.29 0.2M
2022-04-27 58.15 59.20 56.69 57.50 0.3M
2022-04-26 60.79 61.07 57.85 58.15 0.3M
2022-04-25 60.50 61.64 59.79 60.79 0.3M
2022-04-22 62.00 62.77 61.32 61.88 0.3M
2022-04-21 61.81 63.72 61.07 63.00 0.4M
2022-04-20 59.50 61.53 58.64 61.07 0.3M
2022-04-19 59.35 59.40 57.31 59.14 0.4M
2022-04-14 58.19 59.90 58.19 59.35 0.1M
2022-04-13 59.30 59.30 57.71 58.85 0.4M
2022-04-12 55.87 60.09 55.15 59.65 0.8M
2022-04-11 56.40 57.99 55.56 56.06 0.8M
2022-04-08 59.10 59.47 55.50 56.40 2.7M
2022-04-07 67.22 67.73 58.30 58.58 3.0M
2022-04-06 72.00 72.14 66.72 66.89 1.1M
2022-04-05 72.81 74.22 71.58 71.67 0.7M
2022-04-04 73.00 73.10 71.22 72.81 0.4M
2022-04-01 70.84 72.80 69.25 72.41 0.3M
2022-03-31 72.10 72.76 70.52 70.84 0.5M
2022-03-30 72.98 72.98 70.92 72.10 1.3M
2022-03-29 72.42 73.30 70.62 73.00 0.2M
2022-03-28 70.10 71.80 69.98 70.88 0.3M
2022-03-25 69.96 72.60 69.62 70.34 0.4M
2022-03-24 72.12 72.12 69.08 69.54 0.7M
2022-03-23 74.78 74.78 70.68 72.06 0.7M
2022-03-22 74.00 74.38 72.80 74.18 0.5M
2022-03-21 74.66 74.66 72.60 73.34 0.2M
2022-03-18 73.94 74.66 72.74 74.66 0.7M
2022-03-17 74.00 75.38 73.00 73.94 0.5M
2022-03-16 70.64 73.84 69.92 73.26 0.7M
2022-03-15 69.80 70.14 67.10 68.66 0.6M
2022-03-14 67.96 71.00 67.44 69.68 0.6M
2022-03-11 67.70 69.36 66.84 67.28 0.4M
2022-03-10 68.94 69.60 67.16 67.70 0.3M
2022-03-09 69.00 69.08 67.02 68.94 0.6M
2022-03-08 68.90 71.24 67.00 67.20 0.6M
2022-03-07 68.00 70.84 66.98 68.96 0.7M
2022-03-04 71.80 72.85 70.00 70.90 0.6M
2022-03-03 72.75 73.95 71.50 71.80 0.9M
2022-03-02 73.20 73.55 71.65 72.85 0.7M
2022-03-01 72.00 74.50 70.85 73.75 0.8M
2022-02-28 67.10 72.50 66.50 72.45 1.0M
2022-02-25 65.65 69.30 63.80 68.70 0.8M
2022-02-24 58.95 65.85 58.80 64.90 1.2M
2022-02-23 66.10 68.15 65.05 66.90 1.0M
2022-02-22 60.00 66.20 58.85 64.35 1.0M
2022-02-21 63.00 64.00 60.90 62.30 1.1M
2022-02-18 62.20 63.00 61.05 62.80 1.4M
2022-02-17 64.35 67.70 60.75 62.40 3.2M
2022-02-16 61.30 63.95 61.30 63.50 0.7M
2022-02-15 59.05 61.80 58.45 61.30 0.5M
2022-02-14 60.30 60.30 58.15 59.05 0.8M
2022-02-11 62.85 62.85 60.60 62.20 0.5M
2022-02-10 64.20 65.20 63.05 63.40 0.3M
2022-02-09 62.10 64.65 62.05 64.20 0.4M
2022-02-08 62.10 62.90 61.05 62.10 0.3M
2022-02-07 63.00 63.45 61.30 62.10 0.4M
2022-02-04 66.05 66.90 62.30 62.35 0.5M
2022-02-03 68.60 69.95 65.00 65.80 0.4M
2022-02-02 69.50 70.20 68.25 68.60 0.3M
2022-02-01 68.50 69.40 67.65 69.25 0.5M
2022-01-31 67.00 69.24 66.71 67.52 0.5M
2022-01-28 68.00 69.92 63.54 66.40 0.5M
2022-01-27 67.00 68.99 64.45 65.48 0.3M
2022-01-26 63.00 67.48 63.00 66.56 0.8M
2022-01-25 63.60 65.64 62.12 62.72 0.7M
2022-01-24 66.16 66.16 62.48 63.12 0.8M
2022-01-21 66.08 67.20 65.20 66.16 0.4M
2022-01-20 66.32 67.20 64.80 67.20 0.4M
2022-01-19 65.08 67.48 64.56 66.32 0.7M
2022-01-18 67.60 68.08 64.52 65.76 0.8M
2022-01-17 70.00 70.24 67.00 68.72 1.1M
2022-01-14 71.96 72.00 68.88 69.60 0.5M
2022-01-13 74.52 74.56 71.76 72.24 0.5M
2022-01-12 74.88 76.56 73.08 73.76 0.9M
2022-01-11 77.00 78.40 72.32 74.04 1.4M
2022-01-10 82.40 83.00 76.04 76.32 0.9M
2022-01-07 87.56 87.60 81.76 82.04 2.0M
2022-01-05 87.12 88.60 86.52 88.60 0.7M
2022-01-04 87.16 88.84 86.56 87.12 0.3M
2022-01-03 87.12 87.96 87.04 87.16 0.4M