Induct AS (OSL:INDCT)
Norway
· Delayed Price · Currency is NOK 3.780
0.00 (0.00%)
At close: Mar 5, 2026
Induct AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 4.00 | 4.10 | 3.70 | 4.04 | 4.04 | 2.54% | 291,828 |
| Feb 25, 2026 | 4.08 | 4.08 | 3.84 | 3.94 | 3.94 | -0.51% | 69,153 |
| Feb 24, 2026 | 3.98 | 4.04 | 3.88 | 3.96 | 3.96 | -1.00% | 28,615 |
| Feb 23, 2026 | 3.90 | 4.04 | 3.90 | 4.00 | 4.00 | 1.01% | 55,137 |
| Feb 20, 2026 | 4.18 | 4.18 | 3.92 | 3.96 | 3.96 | -5.71% | 86,735 |
| Feb 19, 2026 | 3.94 | 4.26 | 3.90 | 4.20 | 4.20 | 7.14% | 37,545 |
| Feb 18, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.55% | 4,730 |
| Feb 17, 2026 | 3.80 | 4.00 | 3.62 | 3.86 | 3.86 | -2.53% | 89,047 |
| Feb 16, 2026 | 4.08 | 4.08 | 3.80 | 3.96 | 3.96 | -1.49% | 71,076 |
| Feb 13, 2026 | 3.98 | 4.26 | 3.94 | 4.02 | 4.02 | -0.50% | 28,822 |
| Feb 12, 2026 | 3.90 | 4.10 | 3.86 | 4.04 | 4.04 | 4.66% | 271,784 |
| Feb 11, 2026 | 4.12 | 4.16 | 3.66 | 3.86 | 3.86 | -5.85% | 194,451 |
| Feb 10, 2026 | 4.02 | 4.12 | 4.02 | 4.10 | 4.10 | - | 20,491 |
| Feb 9, 2026 | 4.12 | 4.14 | 4.00 | 4.10 | 4.10 | 0.49% | 63,393 |
| Feb 6, 2026 | 4.36 | 4.36 | 4.08 | 4.08 | 4.08 | -6.42% | 284,032 |
| Feb 5, 2026 | 4.30 | 4.44 | 4.20 | 4.36 | 4.36 | -1.36% | 83,893 |
| Feb 4, 2026 | 4.60 | 4.60 | 4.36 | 4.42 | 4.42 | -2.64% | 170,243 |
| Feb 3, 2026 | 4.50 | 4.68 | 4.50 | 4.54 | 4.54 | 2.71% | 39,430 |
| Feb 2, 2026 | 4.34 | 4.48 | 4.24 | 4.42 | 4.42 | 3.76% | 94,422 |
| Jan 30, 2026 | 4.26 | 4.34 | 4.20 | 4.26 | 4.26 | -2.29% | 41,175 |
| Jan 29, 2026 | 4.26 | 4.36 | 4.24 | 4.36 | 4.36 | 1.40% | 68,629 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.22 | 4.30 | 4.30 | -0.92% | 45,245 |
| Jan 27, 2026 | 4.36 | 4.46 | 4.28 | 4.34 | 4.34 | - | 77,943 |
| Jan 26, 2026 | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | -0.91% | 19,642 |
| Jan 23, 2026 | 4.20 | 4.40 | 4.20 | 4.38 | 4.38 | 4.29% | 79,560 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | -0.94% | 29,225 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.12 | 4.24 | 4.24 | -3.20% | 121,338 |
| Jan 20, 2026 | 4.30 | 4.38 | 4.20 | 4.38 | 4.38 | 3.79% | 75,360 |
| Jan 19, 2026 | 4.30 | 4.44 | 4.22 | 4.22 | 4.22 | -4.09% | 108,301 |
| Jan 16, 2026 | 4.46 | 4.50 | 4.34 | 4.40 | 4.40 | -1.79% | 94,500 |
| Jan 15, 2026 | 4.60 | 4.70 | 4.30 | 4.48 | 4.48 | -3.86% | 123,315 |
| Jan 14, 2026 | 4.78 | 4.78 | 4.54 | 4.66 | 4.66 | -2.10% | 129,983 |
| Jan 13, 2026 | 4.70 | 4.78 | 4.58 | 4.76 | 4.76 | 3.03% | 28,811 |
| Jan 12, 2026 | 4.62 | 4.80 | 4.50 | 4.62 | 4.62 | - | 89,537 |
| Jan 9, 2026 | 4.26 | 4.62 | 4.26 | 4.62 | 4.62 | 5.48% | 168,447 |
| Jan 8, 2026 | 4.10 | 4.44 | 4.10 | 4.38 | 4.38 | 3.30% | 46,566 |
| Jan 7, 2026 | 4.30 | 4.42 | 4.18 | 4.24 | 4.24 | -4.50% | 64,091 |
| Jan 6, 2026 | 4.38 | 4.50 | 4.34 | 4.44 | 4.44 | 1.37% | 59,520 |
| Jan 5, 2026 | 4.50 | 4.58 | 4.22 | 4.38 | 4.38 | -3.52% | 66,176 |
| Jan 2, 2026 | 4.24 | 4.80 | 4.24 | 4.54 | 4.54 | 5.58% | 60,369 |
| Dec 30, 2025 | 4.16 | 4.46 | 4.16 | 4.30 | 4.30 | 3.37% | 75,792 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.02 | 4.16 | 4.16 | -3.26% | 61,736 |
| Dec 23, 2025 | 4.18 | 4.30 | 4.12 | 4.30 | 4.30 | - | 46,903 |
| Dec 22, 2025 | 4.38 | 4.38 | 4.14 | 4.30 | 4.30 | - | 81,773 |
| Dec 19, 2025 | 4.16 | 4.64 | 4.14 | 4.30 | 4.30 | 0.47% | 344,088 |
| Dec 18, 2025 | 4.22 | 4.32 | 4.14 | 4.28 | 4.28 | -1.83% | 81,429 |
| Dec 17, 2025 | 4.30 | 4.36 | 4.16 | 4.36 | 4.36 | 0.46% | 56,995 |
| Dec 16, 2025 | 4.36 | 4.46 | 4.32 | 4.34 | 4.34 | -0.91% | 47,247 |
| Dec 15, 2025 | 4.20 | 4.38 | 4.10 | 4.38 | 4.38 | 2.34% | 64,216 |
| Dec 12, 2025 | 4.22 | 4.36 | 4.16 | 4.28 | 4.28 | - | 34,885 |
| Dec 11, 2025 | 4.24 | 4.30 | 4.24 | 4.28 | 4.28 | 0.94% | 13,908 |
| Dec 10, 2025 | 4.10 | 4.24 | 4.04 | 4.24 | 4.24 | -1.40% | 60,960 |
| Dec 9, 2025 | 4.20 | 4.30 | 4.06 | 4.30 | 4.30 | 7.50% | 65,806 |
| Dec 8, 2025 | 4.24 | 4.48 | 3.70 | 4.00 | 4.00 | -8.68% | 252,450 |
| Dec 5, 2025 | 4.36 | 4.50 | 4.32 | 4.38 | 4.38 | -2.67% | 64,249 |
| Dec 4, 2025 | 4.34 | 4.64 | 4.32 | 4.50 | 4.50 | 4.17% | 123,449 |
| Dec 3, 2025 | 4.68 | 4.68 | 4.20 | 4.32 | 4.32 | -1.37% | 203,554 |
| Dec 2, 2025 | 4.40 | 4.76 | 4.38 | 4.38 | 4.38 | -0.45% | 99,783 |
| Dec 1, 2025 | 4.44 | 4.44 | 4.22 | 4.40 | 4.40 | -1.35% | 46,860 |
| Nov 28, 2025 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 5.19% | 173,751 |
| Nov 27, 2025 | 4.10 | 4.26 | 4.02 | 4.24 | 4.24 | 4.43% | 102,729 |
| Nov 26, 2025 | 4.08 | 4.16 | 3.92 | 4.06 | 4.06 | -2.40% | 53,182 |
| Nov 25, 2025 | 4.04 | 4.28 | 4.00 | 4.16 | 4.16 | 5.05% | 98,353 |
| Nov 24, 2025 | 3.98 | 3.98 | 3.78 | 3.96 | 3.96 | -1.00% | 117,567 |
| Nov 21, 2025 | 3.82 | 4.00 | 3.68 | 4.00 | 4.00 | 5.82% | 188,652 |
| Nov 20, 2025 | 3.70 | 3.90 | 3.58 | 3.78 | 3.78 | 3.28% | 80,245 |
| Nov 19, 2025 | 3.70 | 3.76 | 3.40 | 3.66 | 3.66 | 1.67% | 42,219 |
| Nov 18, 2025 | 3.56 | 3.78 | 3.46 | 3.60 | 3.60 | -3.74% | 26,548 |
| Nov 17, 2025 | 3.78 | 3.82 | 3.72 | 3.74 | 3.74 | - | 81,904 |
| Nov 14, 2025 | 3.62 | 3.74 | 3.42 | 3.74 | 3.74 | 3.31% | 67,538 |
| Nov 13, 2025 | 2.96 | 3.68 | 2.96 | 3.62 | 3.62 | 23.13% | 260,761 |
| Nov 12, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | - | 49,684 |
| Nov 11, 2025 | 2.84 | 2.96 | 2.84 | 2.94 | 2.94 | 3.52% | 43,910 |
| Nov 10, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | - | 19,083 |
| Nov 7, 2025 | 2.76 | 2.88 | 2.74 | 2.84 | 2.84 | -0.70% | 24,540 |
| Nov 6, 2025 | 2.86 | 2.88 | 2.74 | 2.86 | 2.86 | -1.38% | 54,717 |
| Nov 5, 2025 | 2.80 | 2.90 | 2.66 | 2.90 | 2.90 | 1.40% | 80,399 |
| Nov 4, 2025 | 2.74 | 2.86 | 2.70 | 2.86 | 2.86 | 1.42% | 60,238 |
| Nov 3, 2025 | 2.70 | 2.84 | 2.70 | 2.82 | 2.82 | -2.08% | 43,335 |
| Oct 31, 2025 | 2.84 | 2.88 | 2.72 | 2.88 | 2.88 | 1.41% | 53,304 |
| Oct 30, 2025 | 2.86 | 2.86 | 2.74 | 2.84 | 2.84 | - | 57,825 |
| Oct 29, 2025 | 2.86 | 2.86 | 2.80 | 2.84 | 2.84 | 1.43% | 33,785 |
| Oct 28, 2025 | 2.86 | 2.86 | 2.78 | 2.80 | 2.80 | 0.72% | 19,766 |
| Oct 27, 2025 | 2.70 | 2.84 | 2.70 | 2.78 | 2.78 | -0.71% | 26,354 |
| Oct 24, 2025 | 2.78 | 2.90 | 2.64 | 2.80 | 2.80 | -1.41% | 126,161 |
| Oct 23, 2025 | 2.96 | 2.96 | 2.80 | 2.84 | 2.84 | -4.70% | 45,991 |
| Oct 22, 2025 | 2.82 | 2.98 | 2.62 | 2.98 | 2.98 | 5.67% | 207,795 |
| Oct 21, 2025 | 2.94 | 2.94 | 2.78 | 2.82 | 2.82 | -1.40% | 98,350 |
| Oct 20, 2025 | 2.82 | 2.88 | 2.80 | 2.86 | 2.86 | -2.05% | 41,484 |
| Oct 17, 2025 | 2.76 | 2.94 | 2.74 | 2.92 | 2.92 | 1.39% | 113,116 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.78 | 2.88 | 2.88 | -0.69% | 93,586 |
| Oct 15, 2025 | 2.80 | 2.94 | 2.80 | 2.90 | 2.90 | - | 68,519 |
| Oct 14, 2025 | 2.84 | 2.90 | 2.76 | 2.90 | 2.90 | -2.68% | 187,297 |
| Oct 13, 2025 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | -0.67% | 63,609 |
| Oct 10, 2025 | 3.00 | 3.02 | 2.78 | 3.00 | 3.00 | -1.32% | 228,861 |