Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-03-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-03-13 | 5.960 | 5.960 | 5.500 | 5.500 | 5.500 | 79 |
| 2023-03-10 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2023-03-09 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 20 |
| 2023-03-08 | 4.900 | 5.240 | 4.900 | 5.240 | 5.240 | 260 |
| 2023-03-07 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 11,258 |
| 2023-03-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 101 |
| 2023-03-03 | 5.980 | 5.980 | 5.500 | 5.500 | 5.500 | 750 |
| 2023-03-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-03-01 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 100 |
| 2023-02-28 | 5.240 | 5.260 | 4.840 | 4.840 | 4.840 | 27,060 |
| 2023-02-27 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 2 |
| 2023-02-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-02-23 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-02-22 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-02-21 | 5.000 | 5.220 | 4.990 | 5.220 | 5.220 | 11,000 |
| 2023-02-20 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 30,523 |
| 2023-02-17 | 5.060 | 5.440 | 5.020 | 5.020 | 5.020 | 16,970 |
| 2023-02-16 | 5.000 | 6.000 | 5.000 | 5.280 | 5.280 | 109,712 |
| 2023-02-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2023-02-14 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 22,979 |
| 2023-02-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50 |
| 2023-02-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-02-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-02-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-02-07 | 5.480 | 5.480 | 5.000 | 5.400 | 5.400 | 17,455 |
| 2023-02-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-02-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 10,000 |
| 2023-02-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-02-01 | 6.100 | 6.100 | 5.560 | 6.000 | 6.000 | 2,503 |
| 2023-01-31 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 50 |
| 2023-01-30 | 5.400 | 5.680 | 5.000 | 5.680 | 5.680 | 3,430 |
| 2023-01-27 | 6.160 | 6.160 | 5.500 | 5.500 | 5.500 | 7,213 |
| 2023-01-26 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 200 |
| 2023-01-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-01-24 | 5.600 | 6.020 | 5.600 | 5.700 | 5.700 | 19,541 |
| 2023-01-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-01-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-01-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-01-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-01-17 | 5.800 | 6.800 | 5.700 | 6.800 | 6.800 | 2,372 |
| 2023-01-16 | 6.300 | 6.300 | 5.700 | 6.000 | 6.000 | 8,168 |
| 2023-01-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 5 |
| 2023-01-12 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1 |
| 2023-01-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-01-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-01-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 634 |
| 2023-01-06 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 21 |
| 2023-01-05 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2023-01-04 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2023-01-03 | 7.380 | 7.380 | 6.480 | 6.480 | 6.480 | 2,112 |
| 2023-01-02 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2022-12-30 | 5.000 | 6.580 | 5.000 | 6.580 | 6.580 | 23,245 |
| 2022-12-29 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2022-12-28 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2022-12-27 | 7.500 | 7.500 | 5.500 | 6.580 | 6.580 | 1,424 |
| 2022-12-23 | 5.040 | 6.400 | 5.040 | 6.400 | 6.400 | 992 |
| 2022-12-22 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-12-21 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 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.