Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 910 |
| 2022-04-04 | 5.720 | 5.720 | 5.480 | 5.720 | 5.720 | 4,002 |
| 2022-04-01 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 5,500 |
| 2022-03-31 | 5.300 | 5.680 | 5.300 | 5.680 | 5.680 | 11,307 |
| 2022-03-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-03-29 | 5.400 | 5.800 | 5.400 | 5.700 | 5.700 | 13,364 |
| 2022-03-28 | 5.980 | 5.980 | 5.400 | 5.480 | 5.480 | 21,535 |
| 2022-03-25 | 5.600 | 6.000 | 5.520 | 5.700 | 5.700 | 15,278 |
| 2022-03-24 | 5.520 | 5.760 | 5.520 | 5.760 | 5.760 | 14,931 |
| 2022-03-23 | 5.960 | 6.380 | 5.580 | 6.380 | 6.380 | 9,088 |
| 2022-03-22 | 5.520 | 5.820 | 5.520 | 5.800 | 5.800 | 2,896 |
| 2022-03-21 | 6.160 | 6.160 | 5.500 | 5.860 | 5.860 | 11,750 |
| 2022-03-18 | 6.240 | 6.240 | 6.000 | 6.000 | 6.000 | 8,189 |
| 2022-03-17 | 6.700 | 6.700 | 5.700 | 6.240 | 6.240 | 12,405 |
| 2022-03-16 | 5.760 | 5.820 | 5.600 | 5.820 | 5.820 | 18,429 |
| 2022-03-15 | 6.000 | 6.000 | 5.500 | 5.880 | 5.880 | 48,127 |
| 2022-03-14 | 5.700 | 5.900 | 5.600 | 5.800 | 5.800 | 21,361 |
| 2022-03-11 | 5.620 | 5.960 | 5.620 | 5.900 | 5.900 | 15,296 |
| 2022-03-10 | 5.800 | 6.000 | 5.620 | 5.960 | 5.960 | 68,914 |
| 2022-03-09 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1,379 |
| 2022-03-08 | 6.160 | 6.480 | 5.460 | 6.280 | 6.280 | 32,130 |
| 2022-03-07 | 6.020 | 6.380 | 5.600 | 6.160 | 6.160 | 56,273 |
| 2022-03-04 | 6.800 | 6.800 | 6.120 | 6.680 | 6.680 | 5,758 |
| 2022-03-03 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 530 |
| 2022-03-02 | 7.000 | 7.000 | 6.120 | 6.240 | 6.240 | 6,734 |
| 2022-03-01 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2022-02-28 | 6.180 | 6.500 | 6.180 | 6.420 | 6.420 | 2,128 |
| 2022-02-25 | 6.520 | 6.700 | 6.100 | 6.700 | 6.700 | 55,012 |
| 2022-02-24 | 6.500 | 6.500 | 5.600 | 6.100 | 6.100 | 57,625 |
| 2022-02-23 | 7.000 | 7.000 | 6.540 | 6.800 | 6.800 | 26,700 |
| 2022-02-22 | 6.500 | 7.460 | 6.500 | 6.600 | 6.600 | 46,490 |
| 2022-02-21 | 7.400 | 7.400 | 6.520 | 6.520 | 6.520 | 12,467 |
| 2022-02-18 | 7.300 | 7.300 | 6.600 | 6.800 | 6.800 | 36,116 |
| 2022-02-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 180 |
| 2022-02-16 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 1,848 |
| 2022-02-15 | 7.480 | 7.480 | 6.680 | 7.240 | 7.240 | 43,861 |
| 2022-02-14 | 7.000 | 7.480 | 6.720 | 7.100 | 7.100 | 41,895 |
| 2022-02-11 | 7.780 | 7.780 | 7.300 | 7.300 | 7.300 | 301 |
| 2022-02-10 | 7.260 | 7.440 | 7.020 | 7.240 | 7.240 | 7,976 |
| 2022-02-09 | 7.100 | 7.720 | 7.000 | 7.200 | 7.200 | 63,702 |
| 2022-02-08 | 7.060 | 7.880 | 7.060 | 7.880 | 7.880 | 10,527 |
| 2022-02-07 | 7.960 | 7.960 | 7.320 | 7.700 | 7.700 | 3,001 |
| 2022-02-04 | 7.980 | 7.980 | 7.020 | 7.780 | 7.780 | 27,075 |
| 2022-02-03 | 7.980 | 8.000 | 7.320 | 7.980 | 7.980 | 24,866 |
| 2022-02-02 | 7.680 | 7.900 | 7.100 | 7.900 | 7.900 | 9,927 |
| 2022-02-01 | 8.000 | 8.000 | 7.180 | 7.500 | 7.500 | 12,385 |
| 2022-01-31 | 6.980 | 7.700 | 6.700 | 7.120 | 7.120 | 11,876 |
| 2022-01-28 | 7.900 | 7.900 | 7.040 | 7.440 | 7.440 | 7,732 |
| 2022-01-27 | 6.880 | 7.380 | 6.880 | 7.340 | 7.340 | 1,110 |
| 2022-01-26 | 8.000 | 8.000 | 7.020 | 7.460 | 7.460 | 11,587 |
| 2022-01-25 | 7.560 | 7.980 | 7.500 | 7.520 | 7.520 | 40,670 |
| 2022-01-24 | 8.280 | 8.280 | 7.020 | 7.580 | 7.580 | 7,989 |
| 2022-01-21 | 7.660 | 7.980 | 7.660 | 7.700 | 7.700 | 5,532 |
| 2022-01-20 | 7.960 | 7.960 | 7.540 | 7.960 | 7.960 | 4,604 |
| 2022-01-19 | 7.700 | 7.980 | 7.680 | 7.800 | 7.800 | 3,613 |
| 2022-01-18 | 8.160 | 8.160 | 7.800 | 8.120 | 8.120 | 1,878 |
| 2022-01-17 | 8.380 | 8.380 | 7.340 | 8.080 | 8.080 | 14,795 |
| 2022-01-14 | 8.000 | 8.000 | 7.660 | 7.920 | 7.920 | 16,110 |
| 2022-01-13 | 8.000 | 8.080 | 7.800 | 7.980 | 7.980 | 6,339 |
| 2022-01-12 | 8.120 | 8.260 | 8.100 | 8.120 | 8.120 | 2,870 |
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.