Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.000 | 7.600 | 7.000 | 7.200 | 7.200 | 5,013 |
| 2022-07-05 | 8.320 | 8.320 | 7.500 | 7.600 | 7.600 | 6,813 |
| 2022-07-04 | 8.360 | 8.360 | 7.900 | 7.900 | 7.900 | 16,000 |
| 2022-07-01 | 7.740 | 8.400 | 7.700 | 8.400 | 8.400 | 35,093 |
| 2022-06-30 | 7.780 | 7.780 | 7.080 | 7.100 | 7.100 | 17,125 |
| 2022-06-29 | 7.760 | 7.760 | 7.300 | 7.300 | 7.300 | 5,015 |
| 2022-06-28 | 7.000 | 7.580 | 7.000 | 7.580 | 7.580 | 7,330 |
| 2022-06-27 | 7.300 | 7.780 | 7.200 | 7.600 | 7.600 | 30,830 |
| 2022-06-24 | 7.480 | 7.480 | 7.100 | 7.300 | 7.300 | 33,055 |
| 2022-06-23 | 7.780 | 7.780 | 6.420 | 6.900 | 6.900 | 5,030 |
| 2022-06-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5,000 |
| 2022-06-21 | 6.760 | 6.980 | 6.760 | 6.980 | 6.980 | 36,980 |
| 2022-06-20 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2022-06-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 15,000 |
| 2022-06-16 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 15,010 |
| 2022-06-15 | 6.000 | 6.580 | 6.000 | 6.580 | 6.580 | 10,500 |
| 2022-06-14 | 6.400 | 6.880 | 6.400 | 6.880 | 6.880 | 500 |
| 2022-06-13 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 3,590 |
| 2022-06-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-06-09 | 6.100 | 6.700 | 6.100 | 6.700 | 6.700 | 3,000 |
| 2022-06-08 | 6.280 | 6.700 | 6.280 | 6.700 | 6.700 | 106,777 |
| 2022-06-07 | 6.300 | 6.300 | 6.280 | 6.300 | 6.300 | 22,873 |
| 2022-06-03 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2022-06-02 | 6.000 | 6.380 | 6.000 | 6.220 | 6.220 | 8,050 |
| 2022-06-01 | 5.980 | 6.180 | 5.240 | 6.180 | 6.180 | 10,281 |
| 2022-05-31 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2022-05-30 | 5.480 | 5.780 | 5.300 | 5.780 | 5.780 | 213,107 |
| 2022-05-27 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-05-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 100 |
| 2022-05-24 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 6,299 |
| 2022-05-23 | 5.000 | 5.380 | 5.000 | 5.380 | 5.380 | 19,079 |
| 2022-05-20 | 5.020 | 5.480 | 4.850 | 5.180 | 5.180 | 66,808 |
| 2022-05-19 | 5.180 | 5.940 | 4.540 | 5.480 | 5.480 | 10,204 |
| 2022-05-18 | 5.180 | 5.500 | 5.020 | 5.180 | 5.180 | 32,065 |
| 2022-05-16 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 2,005 |
| 2022-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-05-12 | 5.600 | 5.980 | 4.850 | 5.660 | 5.660 | 1,610 |
| 2022-05-11 | 5.000 | 5.600 | 5.000 | 5.600 | 5.600 | 7,265 |
| 2022-05-10 | 5.880 | 5.880 | 5.040 | 5.460 | 5.460 | 9,587 |
| 2022-05-09 | 5.700 | 5.700 | 5.180 | 5.400 | 5.400 | 16,623 |
| 2022-05-06 | 5.220 | 5.700 | 5.200 | 5.700 | 5.700 | 38,890 |
| 2022-05-05 | 6.280 | 6.300 | 5.500 | 5.580 | 5.580 | 25,200 |
| 2022-05-04 | 5.600 | 5.600 | 5.100 | 5.580 | 5.580 | 17,800 |
| 2022-05-03 | 6.000 | 6.400 | 5.520 | 5.900 | 5.900 | 13,374 |
| 2022-05-02 | 5.980 | 5.980 | 5.860 | 5.860 | 5.860 | 4,066 |
| 2022-04-29 | 5.700 | 6.000 | 5.400 | 6.000 | 6.000 | 16,728 |
| 2022-04-28 | 5.300 | 5.980 | 5.300 | 5.800 | 5.800 | 52,408 |
| 2022-04-27 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 8,321 |
| 2022-04-26 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 122 |
| 2022-04-25 | 5.900 | 5.900 | 5.500 | 5.840 | 5.840 | 2,437 |
| 2022-04-22 | 5.900 | 6.600 | 5.520 | 5.520 | 5.520 | 24,817 |
| 2022-04-21 | 5.480 | 6.200 | 5.480 | 6.200 | 6.200 | 24,366 |
| 2022-04-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2022-04-19 | 5.920 | 5.940 | 5.320 | 5.480 | 5.480 | 13,762 |
| 2022-04-13 | 5.700 | 6.200 | 5.700 | 6.020 | 6.020 | 22,448 |
| 2022-04-12 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 4,975 |
| 2022-04-11 | 5.800 | 5.800 | 5.680 | 5.720 | 5.720 | 20,775 |
| 2022-04-08 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 10,002 |
| 2022-04-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-04-06 | 5.600 | 5.900 | 5.580 | 5.800 | 5.800 | 4,260 |
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.