Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.840 | 2.880 | 2.720 | 2.880 | 2.880 | 53,304 |
| 2025-10-30 | 2.860 | 2.860 | 2.740 | 2.840 | 2.840 | 57,825 |
| 2025-10-29 | 2.860 | 2.860 | 2.800 | 2.840 | 2.840 | 33,785 |
| 2025-10-28 | 2.860 | 2.860 | 2.780 | 2.800 | 2.800 | 19,766 |
| 2025-10-27 | 2.700 | 2.840 | 2.700 | 2.780 | 2.780 | 26,354 |
| 2025-10-24 | 2.780 | 2.900 | 2.640 | 2.800 | 2.800 | 126,161 |
| 2025-10-23 | 2.960 | 2.960 | 2.800 | 2.840 | 2.840 | 45,991 |
| 2025-10-22 | 2.820 | 2.980 | 2.620 | 2.980 | 2.980 | 207,795 |
| 2025-10-21 | 2.940 | 2.940 | 2.780 | 2.820 | 2.820 | 98,350 |
| 2025-10-20 | 2.820 | 2.880 | 2.800 | 2.860 | 2.860 | 41,484 |
| 2025-10-17 | 2.760 | 2.940 | 2.740 | 2.920 | 2.920 | 113,116 |
| 2025-10-16 | 2.900 | 2.900 | 2.780 | 2.880 | 2.880 | 93,586 |
| 2025-10-15 | 2.800 | 2.940 | 2.800 | 2.900 | 2.900 | 68,519 |
| 2025-10-14 | 2.840 | 2.900 | 2.760 | 2.900 | 2.900 | 187,297 |
| 2025-10-13 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 63,609 |
| 2025-10-10 | 3.000 | 3.020 | 2.780 | 3.000 | 3.000 | 228,861 |
| 2025-10-09 | 3.000 | 3.080 | 2.960 | 3.040 | 3.040 | 30,295 |
| 2025-10-08 | 3.280 | 3.280 | 3.000 | 3.080 | 3.080 | 70,747 |
| 2025-10-07 | 3.120 | 3.160 | 2.940 | 3.160 | 3.160 | 77,784 |
| 2025-10-06 | 3.220 | 3.240 | 3.000 | 3.140 | 3.140 | 176,574 |
| 2025-10-03 | 3.220 | 3.260 | 3.120 | 3.200 | 3.200 | 45,620 |
| 2025-10-02 | 3.300 | 3.300 | 3.140 | 3.260 | 3.260 | 104,576 |
| 2025-10-01 | 3.300 | 3.400 | 3.220 | 3.300 | 3.300 | 19,204 |
| 2025-09-30 | 3.260 | 3.340 | 3.180 | 3.260 | 3.260 | 53,766 |
| 2025-09-29 | 3.340 | 3.360 | 3.260 | 3.340 | 3.340 | 85,043 |
| 2025-09-26 | 3.320 | 3.360 | 3.240 | 3.300 | 3.300 | 28,128 |
| 2025-09-25 | 3.380 | 3.380 | 3.240 | 3.320 | 3.320 | 21,934 |
| 2025-09-24 | 3.400 | 3.400 | 3.260 | 3.400 | 3.400 | 9,536 |
| 2025-09-23 | 3.300 | 3.440 | 3.280 | 3.380 | 3.380 | 127,828 |
| 2025-09-22 | 3.260 | 3.300 | 3.140 | 3.300 | 3.300 | 138,730 |
| 2025-09-19 | 3.360 | 3.360 | 3.060 | 3.260 | 3.260 | 148,096 |
| 2025-09-18 | 3.320 | 3.400 | 3.280 | 3.360 | 3.360 | 67,775 |
| 2025-09-17 | 3.320 | 3.320 | 3.180 | 3.300 | 3.300 | 127,742 |
| 2025-09-16 | 3.380 | 3.440 | 3.260 | 3.380 | 3.380 | 74,959 |
| 2025-09-15 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 137,882 |
| 2025-09-12 | 3.440 | 3.500 | 3.300 | 3.380 | 3.380 | 191,318 |
| 2025-09-11 | 3.500 | 3.580 | 3.460 | 3.480 | 3.480 | 41,496 |
| 2025-09-10 | 3.540 | 3.580 | 3.500 | 3.580 | 3.580 | 39,716 |
| 2025-09-09 | 3.660 | 3.660 | 3.460 | 3.540 | 3.540 | 40,731 |
| 2025-09-08 | 3.660 | 3.660 | 3.500 | 3.660 | 3.660 | 81,967 |
| 2025-09-05 | 3.580 | 3.760 | 3.440 | 3.580 | 3.580 | 254,120 |
| 2025-09-04 | 3.600 | 3.680 | 3.440 | 3.500 | 3.500 | 68,415 |
| 2025-09-03 | 3.440 | 3.520 | 3.340 | 3.480 | 3.480 | 57,151 |
| 2025-09-02 | 3.460 | 3.480 | 3.320 | 3.460 | 3.460 | 109,415 |
| 2025-09-01 | 3.580 | 3.580 | 3.380 | 3.480 | 3.480 | 70,878 |
| 2025-08-29 | 3.480 | 3.540 | 3.340 | 3.480 | 3.480 | 166,891 |
| 2025-08-28 | 3.600 | 3.620 | 3.420 | 3.520 | 3.520 | 31,697 |
| 2025-08-27 | 3.600 | 3.620 | 3.480 | 3.580 | 3.580 | 27,318 |
| 2025-08-26 | 3.440 | 3.580 | 3.420 | 3.500 | 3.500 | 138,069 |
| 2025-08-25 | 3.580 | 3.680 | 3.440 | 3.440 | 3.440 | 63,185 |
| 2025-08-22 | 3.480 | 3.680 | 3.420 | 3.540 | 3.540 | 274,407 |
| 2025-08-21 | 3.520 | 3.580 | 3.400 | 3.440 | 3.440 | 64,596 |
| 2025-08-20 | 3.640 | 3.640 | 3.460 | 3.540 | 3.540 | 100,742 |
| 2025-08-19 | 3.720 | 3.720 | 3.480 | 3.620 | 3.620 | 237,358 |
| 2025-08-18 | 3.720 | 3.760 | 3.580 | 3.640 | 3.640 | 89,242 |
| 2025-08-15 | 3.720 | 3.840 | 3.640 | 3.760 | 3.760 | 74,145 |
| 2025-08-14 | 3.900 | 4.020 | 3.620 | 3.800 | 3.800 | 559,625 |
| 2025-08-13 | 3.780 | 3.840 | 3.700 | 3.840 | 3.840 | 30,060 |
| 2025-08-12 | 3.900 | 3.900 | 3.700 | 3.840 | 3.840 | 82,298 |
| 2025-08-11 | 3.860 | 3.880 | 3.700 | 3.760 | 3.760 | 111,303 |
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.