Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 8.500 | 8.500 | 7.820 | 7.920 | 7.920 | 16,587 |
| 2022-01-10 | 8.600 | 8.740 | 8.000 | 8.400 | 8.400 | 106,143 |
| 2022-01-07 | 8.300 | 8.800 | 7.820 | 8.540 | 8.540 | 110,336 |
| 2022-01-06 | 7.980 | 8.460 | 7.560 | 8.460 | 8.460 | 21,931 |
| 2022-01-05 | 7.880 | 8.400 | 7.880 | 8.320 | 8.320 | 23,430 |
| 2022-01-04 | 7.880 | 8.240 | 7.660 | 8.200 | 8.200 | 111,621 |
| 2022-01-03 | 7.400 | 8.000 | 7.400 | 7.700 | 7.700 | 10,186 |
| 2021-12-30 | 8.280 | 8.300 | 7.660 | 8.000 | 8.000 | 46,942 |
| 2021-12-29 | 7.540 | 8.000 | 7.540 | 8.000 | 8.000 | 90 |
| 2021-12-28 | 7.940 | 8.280 | 7.540 | 7.540 | 7.540 | 1,622 |
| 2021-12-27 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 1,800 |
| 2021-12-23 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 1,070 |
| 2021-12-22 | 7.420 | 7.780 | 7.420 | 7.780 | 7.780 | 1,537 |
| 2021-12-21 | 7.900 | 8.480 | 7.360 | 8.480 | 8.480 | 25,200 |
| 2021-12-20 | 7.400 | 7.820 | 7.400 | 7.680 | 7.680 | 1,183 |
| 2021-12-17 | 7.540 | 7.800 | 7.300 | 7.800 | 7.800 | 36,369 |
| 2021-12-16 | 7.600 | 7.780 | 7.600 | 7.780 | 7.780 | 3,999 |
| 2021-12-15 | 7.800 | 7.960 | 7.540 | 7.880 | 7.880 | 5,277 |
| 2021-12-14 | 7.600 | 7.800 | 7.540 | 7.540 | 7.540 | 14,828 |
| 2021-12-13 | 6.900 | 7.640 | 6.900 | 7.620 | 7.620 | 9,519 |
| 2021-12-10 | 7.980 | 8.000 | 7.640 | 7.900 | 7.900 | 30,771 |
| 2021-12-09 | 7.560 | 7.860 | 7.560 | 7.860 | 7.860 | 32 |
| 2021-12-08 | 8.480 | 8.480 | 7.700 | 7.700 | 7.700 | 40,905 |
| 2021-12-07 | 8.780 | 8.780 | 7.500 | 7.860 | 7.860 | 192,397 |
| 2021-12-06 | 8.000 | 8.800 | 7.700 | 8.800 | 8.800 | 59,360 |
| 2021-12-03 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 119 |
| 2021-12-02 | 8.260 | 8.380 | 8.220 | 8.380 | 8.380 | 13,979 |
| 2021-12-01 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2021-11-30 | 9.460 | 9.460 | 8.240 | 8.980 | 8.980 | 71,601 |
| 2021-11-29 | 8.400 | 8.960 | 8.000 | 8.380 | 8.380 | 85,900 |
| 2021-11-26 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2021-11-25 | 8.600 | 9.440 | 8.100 | 9.340 | 9.340 | 44,565 |
| 2021-11-24 | 9.480 | 10.000 | 8.780 | 8.780 | 8.780 | 6,548 |
| 2021-11-23 | 9.800 | 9.800 | 8.220 | 9.480 | 9.480 | 51,832 |
| 2021-11-22 | 9.980 | 9.980 | 8.500 | 9.380 | 9.380 | 19,838 |
| 2021-11-19 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 1,219 |
| 2021-11-18 | 9.900 | 9.900 | 9.100 | 9.480 | 9.480 | 6,955 |
| 2021-11-17 | 9.980 | 9.980 | 8.500 | 9.900 | 9.900 | 24,222 |
| 2021-11-16 | 8.300 | 10.200 | 7.900 | 9.420 | 9.420 | 155,784 |
| 2021-11-15 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2021-11-12 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 100 |
| 2021-11-11 | 7.800 | 7.900 | 7.620 | 7.900 | 7.900 | 16,914 |
| 2021-11-10 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 260 |
| 2021-11-09 | 7.440 | 7.900 | 7.100 | 7.900 | 7.900 | 21,877 |
| 2021-11-08 | 7.300 | 7.980 | 7.300 | 7.580 | 7.580 | 17,526 |
| 2021-11-05 | 7.060 | 7.800 | 7.060 | 7.800 | 7.800 | 72 |
| 2021-11-04 | 7.740 | 7.800 | 7.560 | 7.660 | 7.660 | 14,990 |
| 2021-11-03 | 7.780 | 7.780 | 7.300 | 7.620 | 7.620 | 11,962 |
| 2021-11-02 | 7.800 | 7.840 | 7.700 | 7.840 | 7.840 | 9,500 |
| 2021-11-01 | 8.160 | 8.180 | 7.680 | 7.860 | 7.860 | 26,868 |
| 2021-10-29 | 7.700 | 8.380 | 7.700 | 8.200 | 8.200 | 15,500 |
| 2021-10-28 | 8.200 | 8.980 | 7.500 | 8.400 | 8.400 | 39,777 |
| 2021-10-27 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2021-10-26 | 7.820 | 8.200 | 7.420 | 8.200 | 8.200 | 41,679 |
| 2021-10-25 | 7.900 | 7.900 | 7.500 | 7.860 | 7.860 | 30,824 |
| 2021-10-22 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 3,921 |
| 2021-10-21 | 7.720 | 8.160 | 7.720 | 8.160 | 8.160 | 12,600 |
| 2021-10-20 | 8.180 | 8.180 | 7.760 | 7.760 | 7.760 | 20,546 |
| 2021-10-19 | 7.500 | 8.140 | 7.500 | 7.760 | 7.760 | 41,327 |
| 2021-10-18 | 8.480 | 8.500 | 8.100 | 8.500 | 8.500 | 15,903 |
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.