Induct AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.878	0.880	0.864	0.880	0.880	61,491
2026-07-24	0.890	0.890	0.840	0.870	0.870	173,903
2026-07-23	0.880	0.904	0.880	0.904	0.904	12,750
2026-07-22	0.900	0.998	0.900	0.920	0.920	4,097
2026-07-21	0.878	0.900	0.878	0.890	0.890	7,731
2026-07-20	0.948	0.948	0.880	0.898	0.898	18,569
2026-07-17	0.902	0.902	0.870	0.870	0.870	17,606
2026-07-16	0.890	0.928	0.890	0.902	0.902	36,324
2026-07-15	0.930	0.930	0.900	0.900	0.900	8,142
2026-07-14	0.904	0.904	0.904	0.904	0.904	34,062
2026-07-13	0.918	0.918	0.894	0.918	0.918	5,057
2026-07-10	0.890	0.890	0.890	0.890	0.890	4,096
2026-07-09	0.910	0.948	0.900	0.948	0.948	31,221
2026-07-08	0.910	0.910	0.910	0.910	0.910	5,157
2026-07-07	0.924	0.930	0.902	0.930	0.930	87,771
2026-07-06	0.898	0.929	0.888	0.929	0.929	50,869
2026-07-03	0.890	0.904	0.871	0.880	0.880	112,924
2026-07-02	0.957	0.957	0.880	0.916	0.916	317,844
2026-07-01	0.998	0.998	0.906	0.950	0.950	139,878
2026-06-30	1.055	1.070	1.020	1.020	1.020	99,021
2026-06-29	1.100	1.160	1.095	1.095	1.095	16,365
2026-06-26	1.055	1.065	1.055	1.065	1.065	11,663
2026-06-25	1.070	1.080	1.045	1.080	1.080	74,517
2026-06-24	1.105	1.190	1.080	1.095	1.095	248,220
2026-06-23	1.145	1.150	1.120	1.140	1.140	28,037
2026-06-22	1.185	1.185	1.120	1.135	1.135	350,198
2026-06-19	1.400	1.400	1.115	1.150	1.150	719,269
2026-06-18	1.580	1.660	1.580	1.645	1.645	28,708
2026-06-17	1.555	1.610	1.525	1.610	1.610	49,689
2026-06-16	1.600	1.620	1.530	1.590	1.590	120,342
2026-06-15	1.615	1.745	1.550	1.630	1.630	88,049
2026-06-12	1.690	1.735	1.610	1.695	1.695	21,006
2026-06-11	1.655	1.655	1.640	1.640	1.640	15,990
2026-06-10	1.670	1.705	1.665	1.705	1.705	56,541
2026-06-09	1.680	1.680	1.680	1.680	1.680	24,958
2026-06-08	1.780	1.780	1.675	1.675	1.675	53,578
2026-06-05	1.705	1.765	1.705	1.715	1.715	139,702
2026-06-04	1.710	1.890	1.630	1.770	1.770	424,979
2026-06-03	1.980	1.980	1.640	1.840	1.840	256,896
2026-06-02	1.900	1.945	1.800	1.850	1.850	266,706
2026-06-01	2.140	2.140	1.970	2.020	2.020	39,509
2026-05-29	2.040	2.040	1.930	2.000	2.000	176,355
2026-05-28	2.100	2.100	2.000	2.060	2.060	71,031
2026-05-27	2.290	2.290	2.040	2.100	2.100	89,205
2026-05-26	2.160	2.260	2.150	2.260	2.260	21,106
2026-05-22	2.060	2.290	2.060	2.290	2.290	305,225
2026-05-21	1.990	2.140	1.990	2.100	2.100	30,276
2026-05-20	2.060	2.200	2.050	2.050	2.050	58,981
2026-05-19	2.080	2.130	2.040	2.100	2.100	202,748
2026-05-18	2.130	2.130	1.995	2.040	2.040	72,729
2026-05-15	2.000	2.200	1.800	2.070	2.070	671,254
2026-05-13	2.500	2.500	1.900	1.950	1.950	1,100,072
2026-05-12	2.830	2.830	2.690	2.780	2.780	63,678
2026-05-11	2.800	2.830	2.710	2.830	2.830	17,128
2026-05-08	2.900	2.900	2.760	2.800	2.800	6,627
2026-05-07	2.700	2.900	2.700	2.900	2.900	24,458
2026-05-06	2.800	2.890	2.760	2.890	2.890	21,890
2026-05-05	2.660	2.800	2.660	2.760	2.760	10,001
2026-05-04	2.770	2.770	2.660	2.700	2.700	105,837
2026-04-30	2.790	2.870	2.660	2.850	2.850	122,514

← NewerPage 2 of 3 · 128 trading daysOlder →

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.