Induct AS (OSL:INDCT)
Norway · Delayed Price · Currency is NOK 4.180
+0.040 (0.97%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.14 | 4.20 | 4.06 | 4.18 | 4.18 | 0.97% | 105,490 |
| Jul 31, 2025 | 4.16 | 4.36 | 3.96 | 4.14 | 4.14 | -2.82% | 153,143 |
| Jul 30, 2025 | 4.24 | 4.72 | 4.10 | 4.26 | 4.26 | 0.47% | 155,226 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.00 | 4.24 | 4.24 | -9.40% | 263,550 |
| Jul 28, 2025 | 4.60 | 4.96 | 4.56 | 4.68 | 4.68 | 4.00% | 266,561 |
| Jul 25, 2025 | 4.14 | 4.58 | 4.14 | 4.50 | 4.50 | 4.65% | 268,074 |
| Jul 24, 2025 | 4.04 | 4.40 | 4.04 | 4.30 | 4.30 | 6.44% | 212,511 |
| Jul 23, 2025 | 3.82 | 4.04 | 3.68 | 4.04 | 4.04 | 9.19% | 192,719 |
| Jul 22, 2025 | 3.58 | 3.70 | 3.56 | 3.70 | 3.70 | - | 44,515 |
| Jul 21, 2025 | 3.56 | 3.96 | 3.56 | 3.70 | 3.70 | 0.54% | 45,846 |
| Jul 18, 2025 | 3.68 | 3.70 | 3.54 | 3.68 | 3.68 | 2.79% | 87,646 |
| Jul 17, 2025 | 3.74 | 3.80 | 3.48 | 3.58 | 3.58 | -7.25% | 311,473 |
| Jul 16, 2025 | 3.94 | 3.94 | 3.72 | 3.86 | 3.86 | -2.53% | 145,693 |
| Jul 15, 2025 | 3.88 | 3.98 | 3.86 | 3.96 | 3.96 | 1.54% | 33,300 |
| Jul 14, 2025 | 3.94 | 4.04 | 3.84 | 3.90 | 3.90 | -1.02% | 72,664 |
| Jul 11, 2025 | 3.96 | 4.02 | 3.84 | 3.94 | 3.94 | -1.99% | 195,795 |
| Jul 10, 2025 | 4.02 | 4.02 | 3.88 | 4.02 | 4.02 | -1.47% | 191,849 |
| Jul 9, 2025 | 4.18 | 4.18 | 3.96 | 4.08 | 4.08 | -1.45% | 142,008 |
| Jul 8, 2025 | 4.04 | 4.14 | 4.00 | 4.14 | 4.14 | 2.99% | 191,010 |
| Jul 7, 2025 | 4.12 | 4.20 | 3.88 | 4.02 | 4.02 | 4.69% | 862,307 |
| Jul 4, 2025 | 3.88 | 4.06 | 3.76 | 3.84 | 3.84 | 3.78% | 46,331 |
| Jul 3, 2025 | 3.80 | 3.84 | 3.70 | 3.70 | 3.70 | -3.14% | 135,228 |
| Jul 2, 2025 | 3.76 | 3.90 | 3.72 | 3.82 | 3.82 | 0.53% | 22,100 |
| Jul 1, 2025 | 3.72 | 3.84 | 3.68 | 3.80 | 3.80 | -1.04% | 63,817 |
| Jun 30, 2025 | 3.82 | 4.00 | 3.70 | 3.84 | 3.84 | 1.59% | 173,920 |
| Jun 27, 2025 | 3.78 | 3.80 | 3.60 | 3.78 | 3.78 | -0.53% | 58,253 |
| Jun 26, 2025 | 3.70 | 3.80 | 3.54 | 3.80 | 3.80 | 3.26% | 25,448 |
| Jun 25, 2025 | 3.70 | 3.70 | 3.58 | 3.68 | 3.68 | 3.95% | 20,398 |
| Jun 24, 2025 | 3.74 | 3.74 | 3.54 | 3.54 | 3.54 | -5.35% | 28,106 |
| Jun 23, 2025 | 3.92 | 3.92 | 3.52 | 3.74 | 3.74 | -4.59% | 117,370 |
| Jun 20, 2025 | 3.78 | 3.92 | 3.66 | 3.92 | 3.92 | 2.08% | 113,252 |
| Jun 19, 2025 | 3.78 | 3.88 | 3.64 | 3.84 | 3.84 | 1.59% | 84,819 |
| Jun 18, 2025 | 3.66 | 3.78 | 3.48 | 3.78 | 3.78 | 2.16% | 89,547 |
| Jun 17, 2025 | 3.50 | 3.70 | 3.40 | 3.70 | 3.70 | 6.94% | 72,647 |
| Jun 16, 2025 | 3.36 | 3.50 | 3.22 | 3.46 | 3.46 | - | 133,550 |
| Jun 13, 2025 | 3.42 | 3.56 | 3.36 | 3.46 | 3.46 | 0.58% | 102,770 |
| Jun 12, 2025 | 3.50 | 3.64 | 3.44 | 3.44 | 3.44 | -2.82% | 132,887 |
| Jun 11, 2025 | 3.84 | 3.90 | 3.46 | 3.54 | 3.54 | -9.23% | 516,126 |
| Jun 10, 2025 | 4.18 | 4.18 | 3.82 | 3.90 | 3.90 | -1.02% | 265,575 |
| Jun 6, 2025 | 3.96 | 4.02 | 3.78 | 3.94 | 3.94 | -1.01% | 331,149 |
| Jun 5, 2025 | 3.94 | 4.10 | 3.84 | 3.98 | 3.98 | 1.02% | 291,909 |
| Jun 4, 2025 | 4.36 | 4.36 | 3.80 | 3.94 | 3.94 | -10.45% | 531,196 |
| Jun 3, 2025 | 4.54 | 4.68 | 3.86 | 4.40 | 4.40 | -1.79% | 669,240 |
| Jun 2, 2025 | 4.10 | 4.58 | 3.96 | 4.48 | 4.48 | 7.69% | 847,906 |
| May 30, 2025 | 3.60 | 4.38 | 3.56 | 4.16 | 4.16 | 16.85% | 1,328,825 |
| May 28, 2025 | 3.26 | 3.62 | 3.14 | 3.56 | 3.56 | 7.88% | 369,733 |
| May 27, 2025 | 3.12 | 3.36 | 3.02 | 3.30 | 3.30 | 7.14% | 453,447 |
| May 26, 2025 | 3.20 | 3.20 | 3.00 | 3.08 | 3.08 | 3.36% | 1,063,773 |
| May 23, 2025 | 3.00 | 3.82 | 2.84 | 2.98 | 2.98 | 3.47% | 1,598,622 |
| May 22, 2025 | 2.94 | 2.96 | 2.66 | 2.88 | 2.88 | -2.04% | 33,104 |