Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.260 | 4.340 | 4.200 | 4.260 | 4.260 | 41,175 |
| 2026-01-29 | 4.260 | 4.360 | 4.240 | 4.360 | 4.360 | 68,629 |
| 2026-01-28 | 4.320 | 4.320 | 4.220 | 4.300 | 4.300 | 45,245 |
| 2026-01-27 | 4.360 | 4.460 | 4.280 | 4.340 | 4.340 | 77,943 |
| 2026-01-26 | 4.380 | 4.380 | 4.280 | 4.340 | 4.340 | 19,642 |
| 2026-01-23 | 4.200 | 4.400 | 4.200 | 4.380 | 4.380 | 79,560 |
| 2026-01-22 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 29,225 |
| 2026-01-21 | 4.400 | 4.400 | 4.120 | 4.240 | 4.240 | 121,338 |
| 2026-01-20 | 4.300 | 4.380 | 4.200 | 4.380 | 4.380 | 75,360 |
| 2026-01-19 | 4.300 | 4.440 | 4.220 | 4.220 | 4.220 | 108,301 |
| 2026-01-16 | 4.460 | 4.500 | 4.340 | 4.400 | 4.400 | 94,500 |
| 2026-01-15 | 4.600 | 4.700 | 4.300 | 4.480 | 4.480 | 123,315 |
| 2026-01-14 | 4.780 | 4.780 | 4.540 | 4.660 | 4.660 | 129,983 |
| 2026-01-13 | 4.700 | 4.780 | 4.580 | 4.760 | 4.760 | 28,811 |
| 2026-01-12 | 4.620 | 4.800 | 4.500 | 4.620 | 4.620 | 89,537 |
| 2026-01-09 | 4.260 | 4.620 | 4.260 | 4.620 | 4.620 | 168,447 |
| 2026-01-08 | 4.100 | 4.440 | 4.100 | 4.380 | 4.380 | 46,566 |
| 2026-01-07 | 4.300 | 4.420 | 4.180 | 4.240 | 4.240 | 64,091 |
| 2026-01-06 | 4.380 | 4.500 | 4.340 | 4.440 | 4.440 | 59,520 |
| 2026-01-05 | 4.500 | 4.580 | 4.220 | 4.380 | 4.380 | 66,176 |
| 2026-01-02 | 4.240 | 4.800 | 4.240 | 4.540 | 4.540 | 60,369 |
| 2025-12-30 | 4.160 | 4.460 | 4.160 | 4.300 | 4.300 | 75,792 |
| 2025-12-29 | 4.200 | 4.200 | 4.020 | 4.160 | 4.160 | 61,736 |
| 2025-12-23 | 4.180 | 4.300 | 4.120 | 4.300 | 4.300 | 46,903 |
| 2025-12-22 | 4.380 | 4.380 | 4.140 | 4.300 | 4.300 | 81,773 |
| 2025-12-19 | 4.160 | 4.640 | 4.140 | 4.300 | 4.300 | 344,088 |
| 2025-12-18 | 4.220 | 4.320 | 4.140 | 4.280 | 4.280 | 81,429 |
| 2025-12-17 | 4.300 | 4.360 | 4.160 | 4.360 | 4.360 | 56,995 |
| 2025-12-16 | 4.360 | 4.460 | 4.320 | 4.340 | 4.340 | 47,247 |
| 2025-12-15 | 4.200 | 4.380 | 4.100 | 4.380 | 4.380 | 64,216 |
| 2025-12-12 | 4.220 | 4.360 | 4.160 | 4.280 | 4.280 | 34,885 |
| 2025-12-11 | 4.240 | 4.300 | 4.240 | 4.280 | 4.280 | 13,908 |
| 2025-12-10 | 4.100 | 4.240 | 4.040 | 4.240 | 4.240 | 60,960 |
| 2025-12-09 | 4.200 | 4.300 | 4.060 | 4.300 | 4.300 | 65,806 |
| 2025-12-08 | 4.240 | 4.480 | 3.700 | 4.000 | 4.000 | 252,450 |
| 2025-12-05 | 4.360 | 4.500 | 4.320 | 4.380 | 4.380 | 64,249 |
| 2025-12-04 | 4.340 | 4.640 | 4.320 | 4.500 | 4.500 | 123,449 |
| 2025-12-03 | 4.680 | 4.680 | 4.200 | 4.320 | 4.320 | 203,554 |
| 2025-12-02 | 4.400 | 4.760 | 4.380 | 4.380 | 4.380 | 99,783 |
| 2025-12-01 | 4.440 | 4.440 | 4.220 | 4.400 | 4.400 | 46,860 |
| 2025-11-28 | 4.240 | 4.460 | 4.240 | 4.460 | 4.460 | 173,751 |
| 2025-11-27 | 4.100 | 4.260 | 4.020 | 4.240 | 4.240 | 102,729 |
| 2025-11-26 | 4.080 | 4.160 | 3.920 | 4.060 | 4.060 | 53,182 |
| 2025-11-25 | 4.040 | 4.280 | 4.000 | 4.160 | 4.160 | 98,353 |
| 2025-11-24 | 3.980 | 3.980 | 3.780 | 3.960 | 3.960 | 117,567 |
| 2025-11-21 | 3.820 | 4.000 | 3.680 | 4.000 | 4.000 | 188,652 |
| 2025-11-20 | 3.700 | 3.900 | 3.580 | 3.780 | 3.780 | 80,245 |
| 2025-11-19 | 3.700 | 3.760 | 3.400 | 3.660 | 3.660 | 42,219 |
| 2025-11-18 | 3.560 | 3.780 | 3.460 | 3.600 | 3.600 | 26,548 |
| 2025-11-17 | 3.780 | 3.820 | 3.720 | 3.740 | 3.740 | 81,904 |
| 2025-11-14 | 3.620 | 3.740 | 3.420 | 3.740 | 3.740 | 67,538 |
| 2025-11-13 | 2.960 | 3.680 | 2.960 | 3.620 | 3.620 | 260,761 |
| 2025-11-12 | 2.840 | 2.940 | 2.840 | 2.940 | 2.940 | 49,684 |
| 2025-11-11 | 2.840 | 2.960 | 2.840 | 2.940 | 2.940 | 43,910 |
| 2025-11-10 | 2.760 | 2.840 | 2.760 | 2.840 | 2.840 | 19,083 |
| 2025-11-07 | 2.760 | 2.880 | 2.740 | 2.840 | 2.840 | 24,540 |
| 2025-11-06 | 2.860 | 2.880 | 2.740 | 2.860 | 2.860 | 54,717 |
| 2025-11-05 | 2.800 | 2.900 | 2.660 | 2.900 | 2.900 | 80,399 |
| 2025-11-04 | 2.740 | 2.860 | 2.700 | 2.860 | 2.860 | 60,238 |
| 2025-11-03 | 2.700 | 2.840 | 2.700 | 2.820 | 2.820 | 43,335 |
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.