Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.800 | 2.920 | 2.730 | 2.920 | 2.920 | 14,239 |
| 2026-04-28 | 2.860 | 2.920 | 2.720 | 2.860 | 2.860 | 105,356 |
| 2026-04-27 | 2.910 | 2.940 | 2.760 | 2.860 | 2.860 | 62,761 |
| 2026-04-24 | 2.960 | 3.020 | 2.940 | 3.000 | 3.000 | 53,885 |
| 2026-04-23 | 3.260 | 3.380 | 2.950 | 3.080 | 3.080 | 227,249 |
| 2026-04-22 | 3.100 | 3.490 | 3.100 | 3.240 | 3.240 | 111,341 |
| 2026-04-21 | 3.140 | 3.280 | 3.080 | 3.280 | 3.280 | 46,032 |
| 2026-04-20 | 2.920 | 3.140 | 2.920 | 3.140 | 3.140 | 267,832 |
| 2026-04-17 | 2.900 | 3.010 | 2.850 | 2.920 | 2.920 | 26,841 |
| 2026-04-16 | 2.920 | 2.920 | 2.810 | 2.850 | 2.850 | 29,529 |
| 2026-04-15 | 2.800 | 2.890 | 2.800 | 2.880 | 2.880 | 34,871 |
| 2026-04-14 | 2.840 | 2.840 | 2.750 | 2.830 | 2.830 | 95,919 |
| 2026-04-13 | 2.730 | 3.030 | 2.730 | 2.980 | 2.980 | 168,432 |
| 2026-04-10 | 3.000 | 3.090 | 2.770 | 2.940 | 2.940 | 314,075 |
| 2026-04-09 | 2.970 | 3.100 | 2.970 | 3.070 | 3.070 | 26,914 |
| 2026-04-08 | 3.150 | 3.150 | 3.000 | 3.120 | 3.120 | 17,418 |
| 2026-04-07 | 3.300 | 3.300 | 3.040 | 3.120 | 3.120 | 151,828 |
| 2026-04-01 | 3.180 | 3.340 | 3.040 | 3.220 | 3.220 | 153,968 |
| 2026-03-31 | 3.020 | 3.200 | 2.960 | 3.200 | 3.200 | 282,570 |
| 2026-03-30 | 3.340 | 3.340 | 2.860 | 3.160 | 3.160 | 185,613 |
| 2026-03-27 | 3.480 | 3.680 | 2.980 | 3.340 | 3.340 | 706,482 |
| 2026-03-26 | 3.700 | 3.840 | 3.420 | 3.840 | 3.840 | 129,164 |
| 2026-03-25 | 3.740 | 3.740 | 3.560 | 3.660 | 3.660 | 168,923 |
| 2026-03-24 | 3.800 | 3.840 | 3.580 | 3.680 | 3.680 | 120,171 |
| 2026-03-23 | 3.900 | 3.940 | 3.720 | 3.840 | 3.840 | 142,414 |
| 2026-03-20 | 3.320 | 4.000 | 3.240 | 3.960 | 3.960 | 356,876 |
| 2026-03-19 | 3.360 | 3.500 | 3.100 | 3.260 | 3.260 | 225,349 |
| 2026-03-18 | 3.660 | 3.660 | 3.360 | 3.480 | 3.480 | 226,769 |
| 2026-03-17 | 3.540 | 3.640 | 3.500 | 3.600 | 3.600 | 54,771 |
| 2026-03-16 | 3.680 | 3.680 | 3.400 | 3.560 | 3.560 | 83,425 |
| 2026-03-13 | 3.680 | 3.700 | 3.620 | 3.680 | 3.680 | 16,676 |
| 2026-03-12 | 3.520 | 3.680 | 3.500 | 3.680 | 3.680 | 51,138 |
| 2026-03-11 | 3.600 | 3.720 | 3.440 | 3.700 | 3.700 | 59,750 |
| 2026-03-10 | 3.720 | 3.720 | 3.520 | 3.640 | 3.640 | 31,424 |
| 2026-03-09 | 3.700 | 3.780 | 3.500 | 3.560 | 3.560 | 76,792 |
| 2026-03-06 | 3.720 | 3.760 | 3.520 | 3.740 | 3.740 | 57,507 |
| 2026-03-05 | 3.840 | 3.840 | 3.660 | 3.780 | 3.780 | 116,559 |
| 2026-03-04 | 3.880 | 3.900 | 3.720 | 3.780 | 3.780 | 61,729 |
| 2026-03-03 | 4.020 | 4.020 | 3.700 | 3.760 | 3.760 | 60,298 |
| 2026-03-02 | 4.080 | 4.080 | 3.660 | 3.760 | 3.760 | 102,049 |
| 2026-02-27 | 3.940 | 3.940 | 3.840 | 3.940 | 3.940 | 44,421 |
| 2026-02-26 | 4.000 | 4.100 | 3.700 | 4.040 | 4.040 | 291,828 |
| 2026-02-25 | 4.080 | 4.080 | 3.840 | 3.940 | 3.940 | 69,153 |
| 2026-02-24 | 3.980 | 4.040 | 3.880 | 3.960 | 3.960 | 28,615 |
| 2026-02-23 | 3.900 | 4.040 | 3.900 | 4.000 | 4.000 | 55,137 |
| 2026-02-20 | 4.180 | 4.180 | 3.920 | 3.960 | 3.960 | 86,735 |
| 2026-02-19 | 3.940 | 4.260 | 3.900 | 4.200 | 4.200 | 37,545 |
| 2026-02-18 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 4,730 |
| 2026-02-17 | 3.800 | 4.000 | 3.620 | 3.860 | 3.860 | 89,047 |
| 2026-02-16 | 4.080 | 4.080 | 3.800 | 3.960 | 3.960 | 71,076 |
| 2026-02-13 | 3.980 | 4.260 | 3.940 | 4.020 | 4.020 | 28,822 |
| 2026-02-12 | 3.900 | 4.100 | 3.860 | 4.040 | 4.040 | 271,784 |
| 2026-02-11 | 4.120 | 4.160 | 3.660 | 3.860 | 3.860 | 194,451 |
| 2026-02-10 | 4.020 | 4.120 | 4.020 | 4.100 | 4.100 | 20,491 |
| 2026-02-09 | 4.120 | 4.140 | 4.000 | 4.100 | 4.100 | 63,393 |
| 2026-02-06 | 4.360 | 4.360 | 4.080 | 4.080 | 4.080 | 284,032 |
| 2026-02-05 | 4.300 | 4.440 | 4.200 | 4.360 | 4.360 | 83,893 |
| 2026-02-04 | 4.600 | 4.600 | 4.360 | 4.420 | 4.420 | 170,243 |
| 2026-02-03 | 4.500 | 4.680 | 4.500 | 4.540 | 4.540 | 39,430 |
| 2026-02-02 | 4.340 | 4.480 | 4.240 | 4.420 | 4.420 | 94,422 |
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.