Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.500 | 5.950 | 5.500 | 5.950 | 5.950 | 221 |
| 2023-06-15 | 5.700 | 5.700 | 5.400 | 5.700 | 5.700 | 12,800 |
| 2023-06-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-13 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-06-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-05-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-05-30 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 150 |
| 2023-05-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-05-25 | 5.150 | 5.800 | 5.150 | 5.650 | 5.650 | 15,123 |
| 2023-05-24 | 5.600 | 5.750 | 5.450 | 5.600 | 5.600 | 41,050 |
| 2023-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,882 |
| 2023-05-22 | 7.300 | 7.300 | 6.850 | 6.850 | 6.850 | 129 |
| 2023-05-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 600 |
| 2023-05-15 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 754 |
| 2023-05-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-05-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-05-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-05-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 5 |
| 2023-05-08 | 5.100 | 6.000 | 5.100 | 6.000 | 6.000 | 9,500 |
| 2023-05-05 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 137 |
| 2023-05-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-05-03 | 4.780 | 5.050 | 4.780 | 5.050 | 5.050 | 10,777 |
| 2023-05-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-04-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-04-27 | 6.350 | 6.950 | 6.350 | 6.950 | 6.950 | 700 |
| 2023-04-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 10 |
| 2023-04-25 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 1,296 |
| 2023-04-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,285 |
| 2023-04-21 | 5.550 | 5.650 | 5.100 | 5.650 | 5.650 | 8,948 |
| 2023-04-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-04-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2023-04-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10 |
| 2023-04-13 | 5.050 | 6.000 | 5.050 | 6.000 | 6.000 | 1,986 |
| 2023-04-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 175 |
| 2023-04-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-04-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-04-04 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 200 |
| 2023-04-03 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-03-31 | 7.200 | 7.200 | 7.100 | 7.180 | 7.180 | 2,163 |
| 2023-03-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-03-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,500 |
| 2023-03-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 12 |
| 2023-03-27 | 6.740 | 6.800 | 6.740 | 6.800 | 6.800 | 8,600 |
| 2023-03-24 | 6.420 | 6.980 | 6.400 | 6.400 | 6.400 | 20,849 |
| 2023-03-23 | 5.980 | 6.500 | 5.980 | 6.500 | 6.500 | 1,514 |
| 2023-03-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-03-21 | 5.980 | 5.980 | 5.480 | 5.600 | 5.600 | 23,607 |
| 2023-03-20 | 5.980 | 5.980 | 5.000 | 5.000 | 5.000 | 1,444 |
| 2023-03-17 | 5.000 | 5.680 | 5.000 | 5.500 | 5.500 | 40,856 |
| 2023-03-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
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.