Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-12-19 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-12-16 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-12-15 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2022-12-14 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 10 |
| 2022-12-13 | 6.460 | 6.480 | 5.700 | 6.480 | 6.480 | 5,983 |
| 2022-12-12 | 5.440 | 7.760 | 5.000 | 7.400 | 7.400 | 13,507 |
| 2022-12-09 | 6.480 | 6.480 | 6.000 | 6.000 | 6.000 | 7,701 |
| 2022-12-08 | 5.400 | 6.560 | 5.400 | 6.480 | 6.480 | 18,494 |
| 2022-12-07 | 6.500 | 6.700 | 5.380 | 6.700 | 6.700 | 6,005 |
| 2022-12-06 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-12-05 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-12-02 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-12-01 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-11-30 | 6.960 | 7.480 | 6.960 | 7.480 | 7.480 | 12,158 |
| 2022-11-29 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 250 |
| 2022-11-28 | 7.300 | 7.300 | 6.420 | 6.420 | 6.420 | 3,602 |
| 2022-11-25 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 150 |
| 2022-11-24 | 6.500 | 6.700 | 6.380 | 6.700 | 6.700 | 7,164 |
| 2022-11-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-10-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-10-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 201 |
| 2022-10-27 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2022-10-26 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2022-10-25 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2022-10-24 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2022-10-21 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1,390 |
| 2022-10-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-10-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 80 |
| 2022-10-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 300 |
| 2022-10-17 | 7.780 | 7.780 | 5.900 | 5.900 | 5.900 | 115 |
| 2022-10-14 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-10-13 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-10-12 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-10-11 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 15 |
| 2022-10-10 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1,600 |
| 2022-10-07 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2022-10-06 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 200 |
| 2022-10-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-10-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 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.