Instalco AB (0RP5) Historical Prices

Time Period

Events

GB:0RP5 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.36	40.36	40.12	40.24	40.24	-0.25%	269	0.00
Oct 29, 2026	40.64	40.82	40.31	40.34	40.34	-2.00%	1,713	0.03
Oct 28, 2026	41.88	41.90	40.74	41.17	41.17	-1.37%	22,459	0.40
Oct 27, 2026	41.04	41.92	40.30	41.74	41.74	+2.95%	932,351	22.72
Oct 26, 2026	40.45	40.77	40.40	40.54	40.54	-3.43%	9,773	0.24
Oct 23, 2026	43.74	43.74	41.74	41.98	41.98	-0.85%	16,856	0.41
Oct 22, 2026	41.96	42.50	41.96	42.34	42.34	+0.35%	37,891	0.92
Oct 21, 2026	41.53	42.28	41.34	42.19	42.19	+3.10%	16,899	0.41
Oct 20, 2026	41.83	41.83	40.56	40.92	40.92	-2.86%	28,974	0.71
Oct 19, 2026	41.80	42.53	41.76	42.13	42.13	-0.95%	14,804	0.36
Oct 16, 2026	42.40	42.82	42.40	42.53	42.53	+1.21%	16,959	0.41
Oct 15, 2026	41.62	42.02	41.62	42.02	42.02	-0.57%	307	0.01
Oct 14, 2026	42.24	42.79	42.18	42.26	42.26	+0.24%	1,942	0.05
Oct 13, 2026	42.34	42.42	42.10	42.16	42.16	+2.98%	9,703	0.23
Oct 12, 2026	40.94	40.94	40.94	40.94	40.94	+0.29%	37,748	0.89
Oct 09, 2026	40.82	40.82	40.82	40.82	40.82	-0.20%	475	0.01
Oct 08, 2026	40.34	41.18	40.06	40.90	40.90	-1.49%	5,435	0.12
Oct 07, 2026	42.78	42.78	41.52	41.52	41.52	-2.31%	284	0.01
Oct 06, 2026	43.20	43.22	42.50	42.50	42.50	-0.56%	293	0.01
Oct 05, 2026	42.49	42.74	42.49	42.74	42.74	+0.38%	765,666	23.98
Oct 02, 2026	42.58	42.74	42.58	42.58	42.58	+0.76%	42,713	1.36
Oct 01, 2026	42.02	42.63	41.72	42.26	42.26	-2.09%	22,370	0.72
Sep 30, 2026	42.80	43.16	42.80	43.16	43.16	+0.42%	25,201	0.81
Sep 29, 2026	42.98	42.98	42.98	42.98	42.98	-0.97%	27	0.00
Sep 28, 2026	41.80	44.00	41.45	43.40	43.40	+7.32%	107,326	2.47
Sep 25, 2026	40.24	40.60	40.24	40.44	40.44	+0.90%	2,500	0.06
Sep 24, 2026	40.08	40.08	40.08	40.08	40.08	-2.91%	11	0.00
Sep 23, 2026	41.44	41.44	41.28	41.28	41.28	+0.83%	145	0.00
Sep 22, 2026	40.56	41.22	40.52	40.94	40.94	+0.44%	49,750	1.13
Sep 21, 2026	39.69	40.76	39.69	40.76	40.76	+2.31%	5,307	0.10
Sep 18, 2026	39.76	39.92	39.76	39.84	39.84	+0.08%	26,946	0.48
Sep 17, 2026	39.86	39.86	39.81	39.81	39.81	+2.52%	4,117	0.07
Sep 16, 2026	38.98	38.98	38.50	38.83	38.83	-0.03%	1,759	0.03
Sep 15, 2026	37.64	38.84	37.64	38.84	38.84	+1.84%	9,454	0.17
Sep 14, 2026	38.28	38.40	37.98	38.14	38.14	-4.07%	2,319	0.04
Sep 11, 2026	38.74	39.76	38.74	39.76	39.76	+2.63%	1,985	0.03
Sep 10, 2026	38.56	39.10	38.35	38.74	38.74	-0.11%	8,264	0.14
Sep 09, 2026	38.38	39.74	38.38	38.78	38.78	+2.49%	17,438	0.30
Sep 08, 2026	37.77	38.46	37.77	37.84	37.84	+0.75%	14,890	0.25
Sep 07, 2026	38.37	38.37	37.52	37.56	37.56	-0.89%	599,959	11.88
Sep 04, 2026	37.48	38.20	37.48	37.90	37.90	+0.80%	17,915	0.35
Sep 03, 2026	37.72	37.72	37.25	37.60	37.60	+0.19%	1,287	0.02
Sep 02, 2026	37.50	37.53	36.70	37.53	37.53	-0.96%	23,362	0.45
Sep 01, 2026	37.50	38.38	37.44	37.89	37.89	-0.01%	31,424	0.61
Aug 31, 2026	38.22	38.22	37.74	37.89	37.89	-0.04%	18,279	0.35
Aug 28, 2026	38.23	38.23	37.78	37.91	37.91	+2.02%	28,078	0.55
Aug 27, 2026	37.66	37.84	37.16	37.16	37.16	-0.13%	16,265	0.32
Aug 26, 2026	37.22	37.28	37.14	37.21	37.21	+0.36%	19,649	0.38
Aug 25, 2026	37.04	37.30	37.01	37.07	37.07	+1.34%	18,569	0.36
Aug 24, 2026	36.83	36.83	36.58	36.58	36.58	+0.28%	16,744	0.32

Instalco AB historical prices

Instalco AB (0RP5) Historical Prices

Become an Expert with TipRanks Premium