Induct AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.850 | 1.850 | 1.700 | 1.810 | 1.810 | 18,265 |
| 2024-11-13 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-11-12 | 1.780 | 1.940 | 1.780 | 1.940 | 1.940 | 2,472 |
| 2024-11-11 | 1.900 | 1.990 | 1.700 | 1.990 | 1.990 | 82,375 |
| 2024-11-08 | 1.900 | 2.040 | 1.900 | 2.020 | 2.020 | 36,221 |
| 2024-11-07 | 2.100 | 2.100 | 1.900 | 2.040 | 2.040 | 18,082 |
| 2024-11-06 | 2.240 | 2.240 | 1.990 | 1.990 | 1.990 | 25,605 |
| 2024-11-05 | 2.000 | 2.240 | 2.000 | 2.240 | 2.240 | 210 |
| 2024-11-04 | 2.080 | 2.260 | 2.080 | 2.260 | 2.260 | 2,600 |
| 2024-11-01 | 1.990 | 2.300 | 1.990 | 2.140 | 2.140 | 39,094 |
| 2024-10-31 | 2.000 | 2.000 | 1.920 | 2.000 | 2.000 | 28,203 |
| 2024-10-30 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 27,026 |
| 2024-10-29 | 1.990 | 1.990 | 1.850 | 1.990 | 1.990 | 3,465 |
| 2024-10-28 | 2.260 | 2.260 | 1.990 | 2.000 | 2.000 | 106,725 |
| 2024-10-25 | 2.000 | 2.200 | 2.000 | 2.000 | 2.000 | 90,615 |
| 2024-10-24 | 1.900 | 2.340 | 1.900 | 2.080 | 2.080 | 312,131 |
| 2024-10-23 | 1.440 | 1.540 | 1.430 | 1.540 | 1.540 | 172,600 |
| 2024-10-22 | 1.550 | 1.590 | 1.400 | 1.490 | 1.490 | 282,744 |
| 2024-10-21 | 1.500 | 1.800 | 1.460 | 1.500 | 1.500 | 867,159 |
| 2024-10-18 | 1.880 | 1.880 | 1.500 | 1.500 | 1.500 | 190,581 |
| 2024-10-17 | 1.900 | 1.900 | 1.600 | 1.880 | 1.880 | 80,679 |
| 2024-10-16 | 1.600 | 1.760 | 1.500 | 1.760 | 1.760 | 284,722 |
| 2024-10-15 | 1.520 | 1.660 | 1.520 | 1.660 | 1.660 | 8,523 |
| 2024-10-14 | 1.850 | 2.000 | 1.580 | 1.700 | 1.700 | 31,229 |
| 2024-10-11 | 1.830 | 1.950 | 1.830 | 1.930 | 1.930 | 23,660 |
| 2024-10-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-10-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 510 |
| 2024-10-08 | 1.980 | 2.000 | 1.800 | 2.000 | 2.000 | 1,422 |
| 2024-10-07 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 800 |
| 2024-10-04 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-10-03 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 300 |
| 2024-10-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-10-01 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 500 |
| 2024-09-30 | 2.240 | 2.240 | 1.980 | 2.000 | 2.000 | 9,246 |
| 2024-09-27 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-09-26 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-09-25 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-09-24 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 2,200 |
| 2024-09-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2024-09-17 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-09-16 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-09-13 | 2.300 | 2.300 | 2.040 | 2.060 | 2.060 | 9,912 |
| 2024-09-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-09-11 | 1.990 | 2.200 | 1.860 | 2.200 | 2.200 | 28,249 |
| 2024-09-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 4,420 |
| 2024-09-09 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 3,386 |
| 2024-09-06 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 22,950 |
| 2024-09-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-09-04 | 2.160 | 2.160 | 2.020 | 2.100 | 2.100 | 24,499 |
| 2024-09-03 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 17,504 |
| 2024-09-02 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 26,200 |
| 2024-08-30 | 2.160 | 2.160 | 2.000 | 2.000 | 2.000 | 31,473 |
| 2024-08-29 | 2.380 | 2.380 | 2.100 | 2.200 | 2.200 | 64,621 |
| 2024-08-28 | 2.420 | 2.440 | 2.240 | 2.420 | 2.420 | 50,226 |
| 2024-08-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10,076 |
| 2024-08-26 | 2.120 | 2.480 | 2.120 | 2.480 | 2.480 | 10,070 |
| 2024-08-23 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 118 |
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.