Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.780 | 3.900 | 3.660 | 3.860 | 3.860 | 224,626 |
| 2025-08-07 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 229,420 |
| 2025-08-06 | 4.300 | 4.300 | 3.740 | 4.140 | 4.140 | 431,823 |
| 2025-08-05 | 4.140 | 4.340 | 3.920 | 4.280 | 4.280 | 370,353 |
| 2025-08-04 | 4.180 | 4.180 | 4.040 | 4.140 | 4.140 | 50,586 |
| 2025-08-01 | 4.140 | 4.200 | 4.060 | 4.180 | 4.180 | 105,490 |
| 2025-07-31 | 4.160 | 4.360 | 3.960 | 4.140 | 4.140 | 153,143 |
| 2025-07-30 | 4.240 | 4.720 | 4.100 | 4.260 | 4.260 | 155,226 |
| 2025-07-29 | 4.600 | 4.600 | 4.000 | 4.240 | 4.240 | 263,550 |
| 2025-07-28 | 4.600 | 4.960 | 4.560 | 4.680 | 4.680 | 266,561 |
| 2025-07-25 | 4.140 | 4.580 | 4.140 | 4.500 | 4.500 | 268,074 |
| 2025-07-24 | 4.040 | 4.400 | 4.040 | 4.300 | 4.300 | 212,511 |
| 2025-07-23 | 3.820 | 4.040 | 3.680 | 4.040 | 4.040 | 192,719 |
| 2025-07-22 | 3.580 | 3.700 | 3.560 | 3.700 | 3.700 | 44,515 |
| 2025-07-21 | 3.560 | 3.960 | 3.560 | 3.700 | 3.700 | 45,846 |
| 2025-07-18 | 3.680 | 3.700 | 3.540 | 3.680 | 3.680 | 87,646 |
| 2025-07-17 | 3.740 | 3.800 | 3.480 | 3.580 | 3.580 | 311,473 |
| 2025-07-16 | 3.940 | 3.940 | 3.720 | 3.860 | 3.860 | 145,693 |
| 2025-07-15 | 3.880 | 3.980 | 3.860 | 3.960 | 3.960 | 33,300 |
| 2025-07-14 | 3.940 | 4.040 | 3.840 | 3.900 | 3.900 | 72,664 |
| 2025-07-11 | 3.960 | 4.020 | 3.840 | 3.940 | 3.940 | 195,795 |
| 2025-07-10 | 4.020 | 4.020 | 3.880 | 4.020 | 4.020 | 191,849 |
| 2025-07-09 | 4.180 | 4.180 | 3.960 | 4.080 | 4.080 | 142,008 |
| 2025-07-08 | 4.040 | 4.140 | 4.000 | 4.140 | 4.140 | 191,010 |
| 2025-07-07 | 4.120 | 4.200 | 3.880 | 4.020 | 4.020 | 862,307 |
| 2025-07-04 | 3.880 | 4.060 | 3.760 | 3.840 | 3.840 | 46,331 |
| 2025-07-03 | 3.800 | 3.840 | 3.700 | 3.700 | 3.700 | 135,228 |
| 2025-07-02 | 3.760 | 3.900 | 3.720 | 3.820 | 3.820 | 22,100 |
| 2025-07-01 | 3.720 | 3.840 | 3.680 | 3.800 | 3.800 | 63,817 |
| 2025-06-30 | 3.820 | 4.000 | 3.700 | 3.840 | 3.840 | 173,920 |
| 2025-06-27 | 3.780 | 3.800 | 3.600 | 3.780 | 3.780 | 58,253 |
| 2025-06-26 | 3.700 | 3.800 | 3.540 | 3.800 | 3.800 | 25,448 |
| 2025-06-25 | 3.700 | 3.700 | 3.580 | 3.680 | 3.680 | 20,398 |
| 2025-06-24 | 3.740 | 3.740 | 3.540 | 3.540 | 3.540 | 28,106 |
| 2025-06-23 | 3.920 | 3.920 | 3.520 | 3.740 | 3.740 | 117,370 |
| 2025-06-20 | 3.780 | 3.920 | 3.660 | 3.920 | 3.920 | 113,252 |
| 2025-06-19 | 3.780 | 3.880 | 3.640 | 3.840 | 3.840 | 84,819 |
| 2025-06-18 | 3.660 | 3.780 | 3.480 | 3.780 | 3.780 | 89,547 |
| 2025-06-17 | 3.500 | 3.700 | 3.400 | 3.700 | 3.700 | 72,647 |
| 2025-06-16 | 3.360 | 3.500 | 3.220 | 3.460 | 3.460 | 133,550 |
| 2025-06-13 | 3.420 | 3.560 | 3.360 | 3.460 | 3.460 | 102,770 |
| 2025-06-12 | 3.500 | 3.640 | 3.440 | 3.440 | 3.440 | 132,887 |
| 2025-06-11 | 3.840 | 3.900 | 3.460 | 3.540 | 3.540 | 516,126 |
| 2025-06-10 | 4.180 | 4.180 | 3.820 | 3.900 | 3.900 | 265,575 |
| 2025-06-06 | 3.960 | 4.020 | 3.780 | 3.940 | 3.940 | 331,149 |
| 2025-06-05 | 3.940 | 4.100 | 3.840 | 3.980 | 3.980 | 291,909 |
| 2025-06-04 | 4.360 | 4.360 | 3.800 | 3.940 | 3.940 | 531,196 |
| 2025-06-03 | 4.540 | 4.680 | 3.860 | 4.400 | 4.400 | 669,240 |
| 2025-06-02 | 4.100 | 4.580 | 3.960 | 4.480 | 4.480 | 847,906 |
| 2025-05-30 | 3.600 | 4.380 | 3.560 | 4.160 | 4.160 | 1,328,825 |
| 2025-05-28 | 3.260 | 3.620 | 3.140 | 3.560 | 3.560 | 369,733 |
| 2025-05-27 | 3.120 | 3.360 | 3.020 | 3.300 | 3.300 | 453,447 |
| 2025-05-26 | 3.200 | 3.200 | 3.000 | 3.080 | 3.080 | 1,063,773 |
| 2025-05-23 | 3.000 | 3.820 | 2.840 | 2.980 | 2.980 | 1,598,622 |
| 2025-05-22 | 2.940 | 2.960 | 2.660 | 2.880 | 2.880 | 33,104 |
| 2025-05-21 | 2.980 | 3.000 | 2.840 | 2.940 | 2.940 | 191,960 |
| 2025-05-20 | 3.160 | 3.160 | 2.900 | 3.020 | 3.020 | 68,519 |
| 2025-05-19 | 3.220 | 3.220 | 3.000 | 3.040 | 3.040 | 54,369 |
| 2025-05-16 | 3.000 | 3.240 | 2.960 | 3.000 | 3.000 | 149,077 |
| 2025-05-15 | 3.000 | 3.140 | 2.980 | 3.000 | 3.000 | 126,536 |
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.