Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.300 | 5.300 | 4.680 | 4.680 | 4.680 | 262,519 |
| 2025-02-12 | 5.000 | 5.350 | 4.920 | 5.100 | 5.100 | 151,883 |
| 2025-02-11 | 5.300 | 5.450 | 4.920 | 5.200 | 5.200 | 336,084 |
| 2025-02-10 | 5.500 | 5.550 | 4.920 | 5.250 | 5.250 | 950,368 |
| 2025-02-07 | 4.980 | 4.980 | 4.520 | 4.840 | 4.840 | 199,963 |
| 2025-02-06 | 5.150 | 5.150 | 4.000 | 4.660 | 4.660 | 334,632 |
| 2025-02-05 | 5.200 | 5.200 | 4.500 | 4.520 | 4.520 | 339,872 |
| 2025-02-04 | 5.900 | 5.900 | 4.900 | 5.200 | 5.200 | 549,815 |
| 2025-02-03 | 5.150 | 5.950 | 4.720 | 5.400 | 5.400 | 528,261 |
| 2025-01-31 | 5.150 | 5.250 | 4.700 | 5.150 | 5.150 | 599,798 |
| 2025-01-30 | 5.250 | 5.450 | 3.920 | 4.560 | 4.560 | 597,776 |
| 2025-01-29 | 4.640 | 5.150 | 4.380 | 5.050 | 5.050 | 349,811 |
| 2025-01-28 | 4.740 | 4.740 | 4.500 | 4.500 | 4.500 | 35,859 |
| 2025-01-27 | 4.680 | 4.860 | 4.380 | 4.480 | 4.480 | 136,312 |
| 2025-01-24 | 4.940 | 4.940 | 4.340 | 4.680 | 4.680 | 124,114 |
| 2025-01-23 | 4.200 | 4.540 | 4.200 | 4.420 | 4.420 | 162,092 |
| 2025-01-22 | 4.700 | 4.700 | 4.080 | 4.380 | 4.380 | 139,295 |
| 2025-01-21 | 5.150 | 5.150 | 4.500 | 4.700 | 4.700 | 231,449 |
| 2025-01-20 | 4.900 | 5.000 | 4.720 | 4.740 | 4.740 | 295,506 |
| 2025-01-17 | 4.800 | 4.900 | 4.520 | 4.860 | 4.860 | 77,633 |
| 2025-01-16 | 5.200 | 5.200 | 4.500 | 4.840 | 4.840 | 211,154 |
| 2025-01-15 | 4.880 | 5.250 | 4.600 | 5.250 | 5.250 | 480,447 |
| 2025-01-14 | 4.760 | 6.200 | 4.660 | 5.000 | 5.000 | 634,453 |
| 2025-01-13 | 4.200 | 4.940 | 4.200 | 4.760 | 4.760 | 706,410 |
| 2025-01-10 | 4.100 | 4.100 | 3.560 | 3.940 | 3.940 | 449,335 |
| 2025-01-09 | 4.000 | 4.520 | 3.900 | 4.140 | 4.140 | 701,023 |
| 2025-01-08 | 3.380 | 4.000 | 3.040 | 3.900 | 3.900 | 205,276 |
| 2025-01-07 | 3.000 | 3.360 | 2.780 | 3.360 | 3.360 | 726,517 |
| 2025-01-06 | 2.300 | 2.760 | 2.220 | 2.760 | 2.760 | 155,411 |
| 2025-01-03 | 2.380 | 2.380 | 2.160 | 2.200 | 2.200 | 158,143 |
| 2025-01-02 | 2.300 | 2.380 | 2.280 | 2.340 | 2.340 | 279,883 |
| 2024-12-30 | 2.380 | 2.380 | 2.200 | 2.300 | 2.300 | 65,558 |
| 2024-12-27 | 2.500 | 2.500 | 2.240 | 2.300 | 2.300 | 85,530 |
| 2024-12-23 | 2.500 | 2.500 | 2.320 | 2.400 | 2.400 | 132,617 |
| 2024-12-20 | 2.540 | 2.540 | 2.380 | 2.400 | 2.400 | 170,355 |
| 2024-12-19 | 2.500 | 2.580 | 2.300 | 2.520 | 2.520 | 582,254 |
| 2024-12-18 | 2.040 | 2.660 | 1.990 | 2.300 | 2.300 | 526,118 |
| 2024-12-17 | 1.850 | 2.000 | 1.730 | 2.000 | 2.000 | 10,840 |
| 2024-12-16 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 7,793 |
| 2024-12-13 | 2.020 | 2.040 | 1.860 | 1.950 | 1.950 | 18,710 |
| 2024-12-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-12-11 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,200 |
| 2024-12-10 | 2.100 | 2.100 | 1.910 | 2.000 | 2.000 | 45,440 |
| 2024-12-09 | 2.000 | 2.120 | 1.880 | 1.980 | 1.980 | 33,081 |
| 2024-12-06 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 4,500 |
| 2024-12-05 | 1.920 | 1.920 | 1.830 | 1.900 | 1.900 | 99,918 |
| 2024-12-04 | 1.990 | 2.000 | 1.730 | 1.920 | 1.920 | 71,186 |
| 2024-12-03 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 1,210 |
| 2024-12-02 | 1.720 | 1.780 | 1.640 | 1.640 | 1.640 | 36,019 |
| 2024-11-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-28 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 10,900 |
| 2024-11-27 | 1.600 | 1.880 | 1.600 | 1.800 | 1.800 | 41,296 |
| 2024-11-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-11-25 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 2,800 |
| 2024-11-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-11-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,200 |
| 2024-11-20 | 1.850 | 2.120 | 1.850 | 2.120 | 2.120 | 1,739 |
| 2024-11-19 | 1.900 | 2.180 | 1.900 | 2.180 | 2.180 | 8,570 |
| 2024-11-18 | 2.000 | 2.180 | 1.810 | 1.920 | 1.920 | 18,150 |
| 2024-11-15 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 3,000 |
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.