Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.060 | 3.280 | 3.060 | 3.240 | 3.240 | 14,176 |
| 2025-05-13 | 3.080 | 3.240 | 3.080 | 3.240 | 3.240 | 8,218 |
| 2025-05-12 | 3.300 | 3.360 | 3.200 | 3.300 | 3.300 | 4,897 |
| 2025-05-09 | 3.160 | 3.280 | 3.100 | 3.180 | 3.180 | 24,374 |
| 2025-05-08 | 3.180 | 3.700 | 3.020 | 3.200 | 3.200 | 78,785 |
| 2025-05-07 | 3.420 | 3.600 | 3.020 | 3.400 | 3.400 | 136,540 |
| 2025-05-06 | 3.480 | 3.800 | 3.480 | 3.800 | 3.800 | 18,300 |
| 2025-05-05 | 3.480 | 3.480 | 3.140 | 3.420 | 3.420 | 63,853 |
| 2025-05-02 | 3.160 | 3.480 | 3.140 | 3.460 | 3.460 | 53,322 |
| 2025-04-30 | 3.200 | 3.260 | 3.160 | 3.160 | 3.160 | 7,756 |
| 2025-04-29 | 3.280 | 3.280 | 3.060 | 3.180 | 3.180 | 37,820 |
| 2025-04-28 | 3.040 | 3.300 | 3.040 | 3.160 | 3.160 | 16,827 |
| 2025-04-25 | 3.200 | 3.240 | 3.080 | 3.240 | 3.240 | 56,842 |
| 2025-04-24 | 3.200 | 3.300 | 3.100 | 3.180 | 3.180 | 75,243 |
| 2025-04-23 | 3.440 | 3.620 | 3.440 | 3.620 | 3.620 | 2,077 |
| 2025-04-22 | 3.700 | 3.700 | 3.420 | 3.680 | 3.680 | 3,535 |
| 2025-04-16 | 3.440 | 3.680 | 3.440 | 3.680 | 3.680 | 1,542 |
| 2025-04-15 | 3.560 | 3.680 | 3.460 | 3.680 | 3.680 | 21,580 |
| 2025-04-14 | 3.960 | 3.960 | 3.500 | 3.580 | 3.580 | 36,228 |
| 2025-04-11 | 3.880 | 3.900 | 3.460 | 3.900 | 3.900 | 5,027 |
| 2025-04-10 | 3.700 | 3.940 | 3.500 | 3.760 | 3.760 | 31,682 |
| 2025-04-09 | 3.540 | 3.660 | 3.520 | 3.520 | 3.520 | 21,363 |
| 2025-04-08 | 3.140 | 3.520 | 3.000 | 3.320 | 3.320 | 74,154 |
| 2025-04-07 | 3.300 | 3.300 | 3.000 | 3.280 | 3.280 | 74,487 |
| 2025-04-04 | 3.860 | 3.860 | 3.200 | 3.400 | 3.400 | 108,727 |
| 2025-04-03 | 3.920 | 3.920 | 3.280 | 3.460 | 3.460 | 80,799 |
| 2025-04-02 | 3.980 | 3.980 | 3.560 | 3.840 | 3.840 | 10,101 |
| 2025-04-01 | 3.400 | 3.860 | 3.400 | 3.560 | 3.560 | 129,034 |
| 2025-03-31 | 3.040 | 3.440 | 3.040 | 3.180 | 3.180 | 86,226 |
| 2025-03-28 | 3.360 | 3.360 | 2.940 | 3.200 | 3.200 | 1,058 |
| 2025-03-27 | 3.040 | 3.340 | 2.920 | 3.200 | 3.200 | 32,458 |
| 2025-03-26 | 2.980 | 3.180 | 2.900 | 3.140 | 3.140 | 39,412 |
| 2025-03-25 | 3.220 | 3.220 | 2.980 | 3.080 | 3.080 | 174,918 |
| 2025-03-24 | 3.200 | 3.460 | 3.200 | 3.240 | 3.240 | 52,595 |
| 2025-03-21 | 3.200 | 3.540 | 3.200 | 3.480 | 3.480 | 49,730 |
| 2025-03-20 | 3.360 | 3.500 | 3.060 | 3.340 | 3.340 | 100,198 |
| 2025-03-19 | 3.500 | 3.720 | 3.340 | 3.440 | 3.440 | 60,179 |
| 2025-03-18 | 3.400 | 3.760 | 3.400 | 3.760 | 3.760 | 8,758 |
| 2025-03-17 | 3.740 | 3.740 | 3.400 | 3.700 | 3.700 | 14,222 |
| 2025-03-14 | 3.780 | 3.780 | 3.360 | 3.520 | 3.520 | 51,850 |
| 2025-03-13 | 3.740 | 3.780 | 3.460 | 3.700 | 3.700 | 14,458 |
| 2025-03-12 | 3.500 | 3.820 | 3.480 | 3.640 | 3.640 | 22,242 |
| 2025-03-11 | 3.700 | 3.720 | 3.420 | 3.500 | 3.500 | 73,058 |
| 2025-03-10 | 3.900 | 4.000 | 3.700 | 3.720 | 3.720 | 61,854 |
| 2025-03-07 | 3.940 | 4.200 | 3.880 | 3.900 | 3.900 | 52,004 |
| 2025-03-06 | 3.980 | 3.980 | 3.640 | 3.780 | 3.780 | 60,299 |
| 2025-03-05 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 70,788 |
| 2025-03-04 | 3.780 | 3.780 | 3.380 | 3.600 | 3.600 | 87,183 |
| 2025-03-03 | 3.940 | 4.020 | 3.640 | 3.780 | 3.780 | 59,055 |
| 2025-02-28 | 4.180 | 4.180 | 3.700 | 3.940 | 3.940 | 77,156 |
| 2025-02-27 | 3.800 | 4.700 | 3.800 | 4.000 | 4.000 | 195,181 |
| 2025-02-26 | 4.060 | 4.060 | 3.660 | 4.000 | 4.000 | 371,178 |
| 2025-02-25 | 3.960 | 4.200 | 3.960 | 4.060 | 4.060 | 95,704 |
| 2025-02-24 | 4.500 | 4.600 | 4.020 | 4.100 | 4.100 | 252,313 |
| 2025-02-21 | 5.000 | 5.000 | 4.200 | 4.500 | 4.500 | 374,498 |
| 2025-02-20 | 4.500 | 4.780 | 4.400 | 4.580 | 4.580 | 100,803 |
| 2025-02-19 | 4.840 | 4.840 | 4.400 | 4.500 | 4.500 | 188,842 |
| 2025-02-18 | 4.700 | 4.800 | 4.480 | 4.580 | 4.580 | 83,140 |
| 2025-02-17 | 4.440 | 4.980 | 4.200 | 4.880 | 4.880 | 184,396 |
| 2025-02-14 | 4.680 | 4.880 | 4.060 | 4.300 | 4.300 | 458,930 |
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.