Induct AS (OSL:INDCT)
Norway · Delayed Price · Currency is NOK 3.380
-0.100 (-2.87%)
At close: Sep 12, 2025
Induct AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.44 | 3.50 | 3.30 | 3.38 | 3.38 | -2.87% | 191,318 |
| Sep 11, 2025 | 3.50 | 3.58 | 3.46 | 3.48 | 3.48 | -2.79% | 41,496 |
| Sep 10, 2025 | 3.54 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | 39,716 |
| Sep 9, 2025 | 3.66 | 3.66 | 3.46 | 3.54 | 3.54 | -3.28% | 40,731 |
| Sep 8, 2025 | 3.66 | 3.66 | 3.50 | 3.66 | 3.66 | 2.23% | 81,967 |
| Sep 5, 2025 | 3.58 | 3.76 | 3.44 | 3.58 | 3.58 | 2.29% | 254,120 |
| Sep 4, 2025 | 3.60 | 3.68 | 3.44 | 3.50 | 3.50 | 0.57% | 68,415 |
| Sep 3, 2025 | 3.44 | 3.52 | 3.34 | 3.48 | 3.48 | 0.58% | 57,151 |
| Sep 2, 2025 | 3.46 | 3.48 | 3.32 | 3.46 | 3.46 | -0.57% | 109,415 |
| Sep 1, 2025 | 3.58 | 3.58 | 3.38 | 3.48 | 3.48 | - | 70,878 |
| Aug 29, 2025 | 3.48 | 3.54 | 3.34 | 3.48 | 3.48 | -1.14% | 166,891 |
| Aug 28, 2025 | 3.60 | 3.62 | 3.42 | 3.52 | 3.52 | -1.68% | 31,697 |
| Aug 27, 2025 | 3.60 | 3.62 | 3.48 | 3.58 | 3.58 | 2.29% | 27,318 |
| Aug 26, 2025 | 3.44 | 3.58 | 3.42 | 3.50 | 3.50 | 1.74% | 138,069 |
| Aug 25, 2025 | 3.58 | 3.68 | 3.44 | 3.44 | 3.44 | -2.82% | 63,185 |
| Aug 22, 2025 | 3.48 | 3.68 | 3.42 | 3.54 | 3.54 | 2.91% | 274,407 |
| Aug 21, 2025 | 3.52 | 3.58 | 3.40 | 3.44 | 3.44 | -2.82% | 64,596 |
| Aug 20, 2025 | 3.64 | 3.64 | 3.46 | 3.54 | 3.54 | -2.21% | 100,742 |
| Aug 19, 2025 | 3.72 | 3.72 | 3.48 | 3.62 | 3.62 | -0.55% | 237,358 |
| Aug 18, 2025 | 3.72 | 3.76 | 3.58 | 3.64 | 3.64 | -3.19% | 89,242 |
| Aug 15, 2025 | 3.72 | 3.84 | 3.64 | 3.76 | 3.76 | -1.05% | 74,145 |
| Aug 14, 2025 | 3.90 | 4.02 | 3.62 | 3.80 | 3.80 | -1.04% | 559,625 |
| Aug 13, 2025 | 3.78 | 3.84 | 3.70 | 3.84 | 3.84 | - | 30,060 |
| Aug 12, 2025 | 3.90 | 3.90 | 3.70 | 3.84 | 3.84 | 2.13% | 82,298 |
| Aug 11, 2025 | 3.86 | 3.88 | 3.70 | 3.76 | 3.76 | -2.59% | 111,303 |
| Aug 8, 2025 | 3.78 | 3.90 | 3.66 | 3.86 | 3.86 | -1.03% | 224,626 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | -5.80% | 229,420 |
| Aug 6, 2025 | 4.30 | 4.30 | 3.74 | 4.14 | 4.14 | -3.27% | 431,823 |
| Aug 5, 2025 | 4.14 | 4.34 | 3.92 | 4.28 | 4.28 | 3.38% | 370,353 |
| Aug 4, 2025 | 4.18 | 4.18 | 4.04 | 4.14 | 4.14 | -0.96% | 50,586 |
| 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 |