UK markets closed

Instalco AB (publ) (0RP5.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
51.12-254.28 (-83.26%)
At close: 05:46PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202251.0051.1251.0051.1251.12157,475
11 Aug 202250.5050.9349.8850.6550.6536,688
10 Aug 202249.4749.7049.0449.4049.4026,931
09 Aug 202247.2147.5046.8047.1947.1986,368
08 Aug 202248.2748.4448.1448.3548.3542,736
05 Aug 202247.9648.7747.1648.0448.0430,619
04 Aug 202249.4149.5749.3049.5749.5716,983
03 Aug 202248.1448.8348.1448.8148.8132,555
02 Aug 202247.4247.8047.4247.8047.8031,218
01 Aug 202249.3649.7348.4949.7349.7329,695
29 Jul 202249.7450.1049.5649.9449.9432,886
28 Jul 202248.5348.7748.1048.3148.3115,300
27 Jul 202246.0647.5845.9846.8646.86106,320
26 Jul 202247.3448.6145.7445.7445.7434,545
25 Jul 202248.1049.1848.1048.4048.4022,546
22 Jul 202248.4948.5947.3348.5148.5152,357
21 Jul 202247.1447.7947.0547.0847.0837,206
20 Jul 202245.4646.6845.4646.4146.4163,745
19 Jul 202244.4545.0143.0044.2544.2545,627
18 Jul 202243.9444.1143.9044.0244.0244,683
15 Jul 202242.5843.6142.1843.3943.3914,963
14 Jul 202244.6745.0743.0743.0843.0871,034
13 Jul 202244.9945.1344.2144.7744.7731,642
12 Jul 202244.2545.5044.2345.4145.4115,299
11 Jul 202245.5745.5744.6344.9744.9715,909
08 Jul 202244.6845.3844.5844.9144.9185,002
07 Jul 202244.5145.1844.4345.0545.0567,640
06 Jul 202244.1744.6043.8444.5444.5457,730
05 Jul 202242.0342.8141.9442.3742.3771,802
04 Jul 202242.2243.2042.0842.0842.0814,897
01 Jul 202243.2643.9443.0043.1843.1883,154
30 Jun 202243.5043.5041.9642.3142.31130,316
29 Jun 202243.6444.4043.6444.0644.0627,993
28 Jun 202244.6244.7644.0344.5144.5139,387
27 Jun 202245.0245.0244.2044.7044.7075,957
24 Jun 202242.7142.7142.7142.7142.71-
23 Jun 202243.2243.2242.7142.7142.7133,408
22 Jun 202242.7443.5141.3642.5342.53122,543
21 Jun 202244.4844.7744.2444.7744.778,186
20 Jun 202243.8944.8343.8943.9543.9536,154
17 Jun 202242.5043.8042.5043.4643.4661,775
16 Jun 202242.3542.5841.1341.7441.7460,952
15 Jun 202243.0843.2542.6242.9642.9651,367
14 Jun 202242.0242.4241.6941.8441.8477,762
13 Jun 202242.5042.5942.2842.3342.33115,012
10 Jun 202245.3945.3943.6943.7843.7837,941
09 Jun 202245.4846.7945.4845.6245.6237,016
08 Jun 202248.4548.8848.3048.5748.5718,292
07 Jun 202248.1149.2248.1148.1948.1991,041
06 Jun 202249.9249.9249.9249.9249.92-
01 Jun 202251.6651.6649.4149.9249.9294,899
31 May 202251.7452.4551.0252.0752.0720,191
30 May 202252.7052.8351.8252.3052.3043,200
27 May 202249.0551.9848.7349.6349.6386,762
26 May 202248.7648.7648.7648.7648.76-
25 May 202249.0149.0148.7648.7648.7614,050
24 May 202249.1149.1148.2448.3548.3538,488
23 May 202249.6249.6248.9448.9448.9457,471
20 May 202249.9150.6449.3250.4050.4016,462
19 May 202249.2049.8648.7949.3549.35180,447
18 May 202251.0451.7950.6151.2051.2052,122
17 May 202250.2452.3650.2450.4350.4333,164
16 May 202249.5450.4048.9349.4849.4866,563
13 May 202248.0449.2947.4247.9947.99140,671
12 May 202249.5449.8047.3348.4948.49128,285
11 May 202249.1051.6848.8550.3550.35479,490
10 May 202250.4451.4049.1849.1849.18340,863
09 May 202251.0052.6050.5450.9150.91289,160
06 May 202255.4656.6452.8054.0854.08147,849
06 May 20220.65 Dividend
05 May 202254.7058.9853.3856.4655.81258,630
04 May 202255.9755.9754.1255.9755.3381,742
03 May 202257.7457.8255.6656.6455.99126,307
29 Apr 202258.9061.1058.8460.6559.95115,504
28 Apr 202258.3259.2457.8058.4557.78123,041
27 Apr 202257.7259.0656.8458.1557.48106,908
26 Apr 202261.0061.0057.9459.5558.8649,507
25 Apr 202260.3261.1260.1260.5159.8260,031
22 Apr 202262.4262.4961.8262.0061.29100,498
21 Apr 202261.8163.4961.7963.4962.76169,620
20 Apr 202259.0861.3559.0860.7960.09105,364
19 Apr 202258.2659.1457.7259.0858.4048,572
14 Apr 202258.7259.9058.1958.1957.52109,138
13 Apr 202257.7859.1157.7858.6757.9978,951
12 Apr 202256.8059.9756.8058.7258.05113,001
11 Apr 202256.3257.8856.2256.4655.81207,290
08 Apr 202255.8758.3955.8356.4055.75157,491
07 Apr 202266.5267.2558.5467.2266.45436,373
06 Apr 202272.0072.0066.9472.0071.1764,248
05 Apr 202272.8173.5171.6772.8171.97149,210
04 Apr 202272.3872.5372.0072.0671.2344,630
01 Apr 202272.3072.3069.8969.8969.0960,261
31 Mar 202272.0672.1070.8472.1071.2792,976
30 Mar 202272.9872.9871.2972.9872.1453,462
29 Mar 202271.9272.9071.9272.2671.4333,897
28 Mar 202270.9271.2170.7870.7869.9751,086
25 Mar 202272.2672.2670.0671.1270.3060,648
24 Mar 202270.2670.7169.2070.1369.3333,795
23 Mar 202271.6474.7871.0574.7873.9285,058
22 Mar 202274.0074.0072.8774.0073.1548,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...