Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 118 |
| 2024-08-22 | 1.920 | 2.200 | 1.920 | 1.990 | 1.990 | 93,744 |
| 2024-08-21 | 2.100 | 2.100 | 1.920 | 1.920 | 1.920 | 14,222 |
| 2024-08-20 | 2.180 | 2.180 | 1.900 | 2.180 | 2.180 | 98,227 |
| 2024-08-19 | 2.200 | 2.200 | 1.850 | 1.960 | 1.960 | 115,159 |
| 2024-08-16 | 2.100 | 2.200 | 2.020 | 2.200 | 2.200 | 20,500 |
| 2024-08-15 | 2.120 | 2.300 | 1.850 | 2.100 | 2.100 | 100,080 |
| 2024-08-14 | 2.440 | 2.440 | 2.240 | 2.240 | 2.240 | 22,122 |
| 2024-08-13 | 2.260 | 2.260 | 2.100 | 2.160 | 2.160 | 75,065 |
| 2024-08-12 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 3,500 |
| 2024-08-09 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 400 |
| 2024-08-08 | 2.120 | 2.320 | 2.120 | 2.240 | 2.240 | 45,728 |
| 2024-08-07 | 2.280 | 2.340 | 2.280 | 2.340 | 2.340 | 1,433 |
| 2024-08-06 | 2.400 | 2.400 | 2.140 | 2.140 | 2.140 | 814 |
| 2024-08-05 | 2.120 | 2.180 | 1.980 | 2.180 | 2.180 | 53,794 |
| 2024-08-02 | 2.180 | 2.460 | 2.060 | 2.220 | 2.220 | 97,926 |
| 2024-08-01 | 2.340 | 2.480 | 2.040 | 2.280 | 2.280 | 227,784 |
| 2024-07-31 | 2.300 | 2.740 | 2.120 | 2.200 | 2.200 | 146,086 |
| 2024-07-30 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 250 |
| 2024-07-29 | 2.480 | 2.480 | 2.220 | 2.480 | 2.480 | 11,202 |
| 2024-07-26 | 2.500 | 2.500 | 2.260 | 2.400 | 2.400 | 59,112 |
| 2024-07-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 690 |
| 2024-07-24 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,031 |
| 2024-07-23 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 20,501 |
| 2024-07-22 | 2.380 | 2.580 | 2.380 | 2.420 | 2.420 | 9,000 |
| 2024-07-19 | 2.500 | 2.500 | 2.200 | 2.300 | 2.300 | 58,601 |
| 2024-07-18 | 2.500 | 2.520 | 2.320 | 2.400 | 2.400 | 14,150 |
| 2024-07-17 | 2.960 | 2.960 | 2.880 | 2.880 | 2.880 | 1,200 |
| 2024-07-16 | 2.540 | 2.540 | 2.360 | 2.360 | 2.360 | 35,601 |
| 2024-07-15 | 2.500 | 2.780 | 2.500 | 2.500 | 2.500 | 29,404 |
| 2024-07-12 | 2.800 | 2.800 | 2.500 | 2.500 | 2.500 | 21,027 |
| 2024-07-11 | 2.620 | 2.640 | 2.620 | 2.620 | 2.620 | 16,434 |
| 2024-07-10 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 100 |
| 2024-07-09 | 2.600 | 2.600 | 2.500 | 2.580 | 2.580 | 15,100 |
| 2024-07-08 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 100 |
| 2024-07-05 | 2.820 | 2.820 | 2.640 | 2.780 | 2.780 | 20,947 |
| 2024-07-04 | 2.700 | 2.980 | 2.580 | 2.720 | 2.720 | 80,612 |
| 2024-07-03 | 3.060 | 3.060 | 2.720 | 2.840 | 2.840 | 27,800 |
| 2024-07-02 | 3.000 | 3.000 | 2.700 | 2.720 | 2.720 | 60,356 |
| 2024-07-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2024-06-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 60 |
| 2024-06-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2024-06-26 | 3.460 | 3.460 | 3.060 | 3.060 | 3.060 | 2,200 |
| 2024-06-25 | 3.000 | 3.400 | 2.900 | 3.060 | 3.060 | 5,420 |
| 2024-06-24 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 5,880 |
| 2024-06-21 | 3.000 | 3.200 | 2.900 | 2.900 | 2.900 | 15,012 |
| 2024-06-20 | 3.000 | 3.400 | 2.720 | 2.840 | 2.840 | 58,373 |
| 2024-06-19 | 3.040 | 3.420 | 2.900 | 3.080 | 3.080 | 151,120 |
| 2024-06-18 | 2.940 | 3.040 | 2.900 | 2.900 | 2.900 | 34,018 |
| 2024-06-17 | 3.500 | 3.500 | 3.000 | 3.140 | 3.140 | 161,878 |
| 2024-06-14 | 3.480 | 3.540 | 3.320 | 3.320 | 3.320 | 53,417 |
| 2024-06-13 | 3.780 | 3.780 | 3.540 | 3.540 | 3.540 | 2,500 |
| 2024-06-12 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 2,688 |
| 2024-06-11 | 3.700 | 3.800 | 3.600 | 3.720 | 3.720 | 39,138 |
| 2024-06-10 | 3.640 | 3.800 | 3.220 | 3.720 | 3.720 | 58,264 |
| 2024-06-07 | 3.680 | 3.800 | 3.320 | 3.640 | 3.640 | 46,206 |
| 2024-06-06 | 3.900 | 3.900 | 3.700 | 3.840 | 3.840 | 1,975 |
| 2024-06-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-06-04 | 3.720 | 3.860 | 3.720 | 3.860 | 3.860 | 6,527 |
| 2024-06-03 | 3.840 | 3.840 | 3.600 | 3.720 | 3.720 | 48,435 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.