Nasdaq Stockholm · INSTAL · stock
Instalco AB (publ) (INSTAL) stock price history
Every Nasdaq Stockholm trading session of Instalco AB (publ) from May 11, 2017 to Nov 13, 2026: 2,386 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INSTAL adjusted close, 2017 to 2026
- SEK 91.06
- All time high, 2021
- SEK 44.20
- 52 week high, SEK 21.36 low
- 2,386
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
INSTAL key facts
- Instalco AB (publ) (INSTAL) closed at SEK 43.66 on Nov 13, 2026 on Nasdaq Stockholm.
- INSTAL's all time high close is SEK 91.06, set on Sep 2, 2021; its all time low close is SEK 8.58 on Dec 29, 2017.
- INSTAL's 52 week range is SEK 21.36 to SEK 44.20.
- INSTAL returned +92.9% over the year to Nov 13, 2026 and -44.7% over five years.
- Since May 11, 2017 INSTAL returned +287%, +15.3% a year compounded.
- INSTAL's deepest drawdown was -76.3% from Sep 2, 2021 to Nov 18, 2025.
- DataCedar holds 2,386 daily sessions of INSTAL history from May 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INSTAL price chart, 2017 to 2026
INSTAL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | +18.6% |
| 6 months | +14.1% |
| Year to date | +70.9% |
| 1 year | +92.9% |
| 3 years | +41.2% |
| 5 years | -44.7% |
| 10 years | n/a |
| Since May 11, 2017 | +287.5% |
| Compound annual growth, 9.5 years | +15.3% |
INSTAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 91.06 on Sep 2, 2021
- All time low close
- SEK 8.58 on Dec 29, 2017
- 52 week high
- SEK 44.20 on Sep 28, 2026
- 52 week low
- SEK 21.36 on Nov 18, 2025
- Deepest drawdown
- -76.3% from Sep 2, 2021 to Nov 18, 2025, not yet recovered
- Best single session
- +25.3% on Feb 12, 2026
- Worst single session
- -22.5% on Apr 29, 2025
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 3.9×
- Best calendar year
- 2019, +99%
- Worst calendar year
- 2022, -54%
INSTAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 11, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 25.47 | SEK 44.20 | SEK 24.19 | SEK 43.66 | +70.9% | 108.1M | 215 |
| 2025 | SEK 31.74 | SEK 36.51 | SEK 21.36 | SEK 25.55 | -19.5% | 141.8M | 249 |
| 2024 | SEK 38.75 | SEK 51.47 | SEK 27.62 | SEK 31.74 | -17.9% | 114.4M | 251 |
| 2023 | SEK 37.46 | SEK 57.40 | SEK 25.42 | SEK 38.65 | +4.4% | 107.9M | 251 |
| 2022 | SEK 80.42 | SEK 82.01 | SEK 35.76 | SEK 37.02 | -53.8% | 131.9M | 252 |
| 2021 | SEK 46.13 | SEK 92.13 | SEK 45.13 | SEK 80.20 | +74.5% | 145.8M | 253 |
| 2020 | SEK 24.31 | SEK 47.41 | SEK 14.48 | SEK 45.95 | +89.0% | 166M | 252 |
| 2019 | SEK 12.19 | SEK 25.14 | SEK 11.59 | SEK 24.31 | +99.5% | 112.3M | 247 |
| 2018 | SEK 8.65 | SEK 12.81 | SEK 8.50 | SEK 12.19 | +42.0% | 112M | 252 |
| 2017 | SEK 10.44 | SEK 12.83 | SEK 8.58 | SEK 8.58 | n/a | 65.1M | 164 |
INSTAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 43.66 | +8.5% |
| October 2026 | SEK 40.24 | -6.2% |
| September 2026 | SEK 42.90 | +12.9% |
| August 2026 | SEK 38.00 | +1.3% |
| July 2026 | SEK 37.50 | -1.9% |
| June 2026 | SEK 38.24 | -1.2% |
| May 2026 | SEK 38.70 | +2.4% |
| April 2026 | SEK 37.79 | +22.8% |
| March 2026 | SEK 30.76 | -11.6% |
| February 2026 | SEK 34.81 | +38.2% |
| January 2026 | SEK 25.19 | -1.4% |
| December 2025 | SEK 25.55 | +10.6% |
About the INSTAL data
Daily bars. 2,386 sessions from May 11, 2017 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AINSTAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INSTAL share price history
