Induct AS (OSL:INDCT)
Norway · Delayed Price · Currency is NOK 1.950
-0.830 (-29.86%)
At close: May 13, 2026
Induct AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.50 | 2.50 | 1.90 | 1.95 | 1.95 | -29.86% | 1,100,072 |
| May 12, 2026 | 2.83 | 2.83 | 2.69 | 2.78 | 2.78 | -1.77% | 63,678 |
| May 11, 2026 | 2.80 | 2.83 | 2.71 | 2.83 | 2.83 | 1.07% | 17,128 |
| May 8, 2026 | 2.90 | 2.90 | 2.76 | 2.80 | 2.80 | -3.45% | 6,627 |
| May 7, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 0.35% | 24,458 |
| May 6, 2026 | 2.80 | 2.89 | 2.76 | 2.89 | 2.89 | 4.71% | 21,890 |
| May 5, 2026 | 2.66 | 2.80 | 2.66 | 2.76 | 2.76 | 2.22% | 10,001 |
| May 4, 2026 | 2.77 | 2.77 | 2.66 | 2.70 | 2.70 | -5.26% | 105,837 |
| Apr 30, 2026 | 2.79 | 2.87 | 2.66 | 2.85 | 2.85 | -2.40% | 122,514 |
| Apr 29, 2026 | 2.80 | 2.92 | 2.73 | 2.92 | 2.92 | 2.10% | 14,239 |
| Apr 28, 2026 | 2.86 | 2.92 | 2.72 | 2.86 | 2.86 | - | 105,356 |
| Apr 27, 2026 | 2.91 | 2.94 | 2.76 | 2.86 | 2.86 | -4.67% | 62,761 |
| Apr 24, 2026 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | -2.60% | 53,885 |
| Apr 23, 2026 | 3.26 | 3.38 | 2.95 | 3.08 | 3.08 | -4.94% | 227,249 |
| Apr 22, 2026 | 3.10 | 3.49 | 3.10 | 3.24 | 3.24 | -1.22% | 111,341 |
| Apr 21, 2026 | 3.14 | 3.28 | 3.08 | 3.28 | 3.28 | 4.46% | 46,032 |
| Apr 20, 2026 | 2.92 | 3.14 | 2.92 | 3.14 | 3.14 | 7.53% | 267,832 |
| Apr 17, 2026 | 2.90 | 3.01 | 2.85 | 2.92 | 2.92 | 2.46% | 26,841 |
| Apr 16, 2026 | 2.92 | 2.92 | 2.81 | 2.85 | 2.85 | -1.04% | 29,529 |
| Apr 15, 2026 | 2.80 | 2.89 | 2.80 | 2.88 | 2.88 | 1.77% | 34,871 |
| Apr 14, 2026 | 2.84 | 2.84 | 2.75 | 2.83 | 2.83 | -5.03% | 95,919 |
| Apr 13, 2026 | 2.73 | 3.03 | 2.73 | 2.98 | 2.98 | 1.36% | 168,432 |
| Apr 10, 2026 | 3.00 | 3.09 | 2.77 | 2.94 | 2.94 | -4.23% | 314,075 |
| Apr 9, 2026 | 2.97 | 3.10 | 2.97 | 3.07 | 3.07 | -1.60% | 26,914 |
| Apr 8, 2026 | 3.15 | 3.15 | 3.00 | 3.12 | 3.12 | - | 17,418 |
| Apr 7, 2026 | 3.30 | 3.30 | 3.04 | 3.12 | 3.12 | -3.11% | 151,828 |
| Apr 1, 2026 | 3.18 | 3.34 | 3.04 | 3.22 | 3.22 | 0.63% | 153,968 |
| Mar 31, 2026 | 3.02 | 3.20 | 2.96 | 3.20 | 3.20 | 1.27% | 282,570 |
| Mar 30, 2026 | 3.34 | 3.34 | 2.86 | 3.16 | 3.16 | -5.39% | 185,613 |
| Mar 27, 2026 | 3.48 | 3.68 | 2.98 | 3.34 | 3.34 | -13.02% | 706,482 |
| Mar 26, 2026 | 3.70 | 3.84 | 3.42 | 3.84 | 3.84 | 4.92% | 129,164 |
| Mar 25, 2026 | 3.74 | 3.74 | 3.56 | 3.66 | 3.66 | -0.54% | 168,923 |
| Mar 24, 2026 | 3.80 | 3.84 | 3.58 | 3.68 | 3.68 | -4.17% | 120,171 |
| Mar 23, 2026 | 3.90 | 3.94 | 3.72 | 3.84 | 3.84 | -3.03% | 142,414 |
| Mar 20, 2026 | 3.32 | 4.00 | 3.24 | 3.96 | 3.96 | 21.47% | 356,876 |
| Mar 19, 2026 | 3.36 | 3.50 | 3.10 | 3.26 | 3.26 | -6.32% | 225,349 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.36 | 3.48 | 3.48 | -3.33% | 226,769 |
| Mar 17, 2026 | 3.54 | 3.64 | 3.50 | 3.60 | 3.60 | 1.12% | 54,771 |
| Mar 16, 2026 | 3.68 | 3.68 | 3.40 | 3.56 | 3.56 | -3.26% | 83,425 |
| Mar 13, 2026 | 3.68 | 3.70 | 3.62 | 3.68 | 3.68 | - | 16,676 |
| Mar 12, 2026 | 3.52 | 3.68 | 3.50 | 3.68 | 3.68 | -0.54% | 51,138 |
| Mar 11, 2026 | 3.60 | 3.72 | 3.44 | 3.70 | 3.70 | 1.65% | 59,750 |
| Mar 10, 2026 | 3.72 | 3.72 | 3.52 | 3.64 | 3.64 | 2.25% | 31,424 |
| Mar 9, 2026 | 3.70 | 3.78 | 3.50 | 3.56 | 3.56 | -4.81% | 76,792 |
| Mar 6, 2026 | 3.72 | 3.76 | 3.52 | 3.74 | 3.74 | -1.06% | 57,507 |
| Mar 5, 2026 | 3.84 | 3.84 | 3.66 | 3.78 | 3.78 | - | 116,559 |
| Mar 4, 2026 | 3.88 | 3.90 | 3.72 | 3.78 | 3.78 | 0.53% | 61,729 |
| Mar 3, 2026 | 4.02 | 4.02 | 3.70 | 3.76 | 3.76 | - | 60,298 |
| Mar 2, 2026 | 4.08 | 4.08 | 3.66 | 3.76 | 3.76 | -4.57% | 102,049 |
| Feb 27, 2026 | 3.94 | 3.94 | 3.84 | 3.94 | 3.94 | -2.48% | 44,421 |