Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-05-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 8,100 |
| 2024-05-29 | 3.900 | 3.940 | 3.800 | 3.880 | 3.880 | 64,396 |
| 2024-05-28 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 6,125 |
| 2024-05-27 | 3.900 | 4.000 | 3.600 | 3.700 | 3.700 | 112,194 |
| 2024-05-24 | 3.940 | 3.940 | 3.780 | 3.900 | 3.900 | 37,047 |
| 2024-05-23 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 90,359 |
| 2024-05-22 | 4.100 | 4.160 | 3.800 | 4.000 | 4.000 | 181,924 |
| 2024-05-21 | 4.000 | 4.600 | 3.900 | 3.920 | 3.920 | 412,615 |
| 2024-05-16 | 3.400 | 3.480 | 3.300 | 3.460 | 3.460 | 39,690 |
| 2024-05-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,701 |
| 2024-05-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 |
| 2024-05-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 64 |
| 2024-05-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 237 |
| 2024-05-08 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-05-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-05-06 | 3.980 | 4.000 | 3.720 | 3.720 | 3.720 | 18,164 |
| 2024-05-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-05-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,646 |
| 2024-04-29 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 10,050 |
| 2024-04-26 | 3.700 | 3.980 | 3.500 | 3.500 | 3.500 | 1,059 |
| 2024-04-25 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 1,252 |
| 2024-04-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 59 |
| 2024-04-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-04-22 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 2,600 |
| 2024-04-19 | 3.800 | 3.800 | 3.280 | 3.280 | 3.280 | 186 |
| 2024-04-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 14 |
| 2024-04-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-04-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 10 |
| 2024-04-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 30 |
| 2024-04-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-04-11 | 3.860 | 4.000 | 3.760 | 3.760 | 3.760 | 11,674 |
| 2024-04-10 | 3.760 | 3.760 | 3.620 | 3.620 | 3.620 | 27,066 |
| 2024-04-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-04-03 | 4.260 | 4.260 | 3.900 | 4.200 | 4.200 | 15,003 |
| 2024-04-02 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 12,525 |
| 2024-03-27 | 4.160 | 4.180 | 4.000 | 4.180 | 4.180 | 3,851 |
| 2024-03-26 | 4.500 | 4.500 | 3.560 | 3.660 | 3.660 | 15,164 |
| 2024-03-25 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-03-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-03-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 238 |
| 2024-03-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 800 |
| 2024-03-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-03-18 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-03-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-03-14 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-03-13 | 4.220 | 4.220 | 3.740 | 4.220 | 4.220 | 17,390 |
| 2024-03-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-11 | 4.100 | 4.180 | 4.000 | 4.180 | 4.180 | 16,045 |
| 2024-03-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5 |
| 2024-03-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 134 |
| 2024-03-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-02-29 | 4.000 | 4.700 | 3.860 | 4.700 | 4.700 | 6,587 |
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.