Induct AS (OSL:INDCT)
Norway
· Delayed Price · Currency is NOK 4.320
-0.060 (-1.37%)
At close: Dec 3, 2025
Induct AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.00 | 3.08 | 2.96 | 3.04 | 3.04 | -1.30% | 30,295 |
| Oct 8, 2025 | 3.28 | 3.28 | 3.00 | 3.08 | 3.08 | -2.53% | 70,747 |
| Oct 7, 2025 | 3.12 | 3.16 | 2.94 | 3.16 | 3.16 | 0.64% | 77,784 |
| Oct 6, 2025 | 3.22 | 3.24 | 3.00 | 3.14 | 3.14 | -1.88% | 176,574 |
| Oct 3, 2025 | 3.22 | 3.26 | 3.12 | 3.20 | 3.20 | -1.84% | 45,620 |
| Oct 2, 2025 | 3.30 | 3.30 | 3.14 | 3.26 | 3.26 | -1.21% | 104,576 |
| Oct 1, 2025 | 3.30 | 3.40 | 3.22 | 3.30 | 3.30 | 1.23% | 19,204 |
| Sep 30, 2025 | 3.26 | 3.34 | 3.18 | 3.26 | 3.26 | -2.40% | 53,766 |
| Sep 29, 2025 | 3.34 | 3.36 | 3.26 | 3.34 | 3.34 | 1.21% | 85,043 |
| Sep 26, 2025 | 3.32 | 3.36 | 3.24 | 3.30 | 3.30 | -0.60% | 28,128 |
| Sep 25, 2025 | 3.38 | 3.38 | 3.24 | 3.32 | 3.32 | -2.35% | 21,934 |
| Sep 24, 2025 | 3.40 | 3.40 | 3.26 | 3.40 | 3.40 | 0.59% | 9,536 |
| Sep 23, 2025 | 3.30 | 3.44 | 3.28 | 3.38 | 3.38 | 2.42% | 127,828 |
| Sep 22, 2025 | 3.26 | 3.30 | 3.14 | 3.30 | 3.30 | 1.23% | 138,730 |
| Sep 19, 2025 | 3.36 | 3.36 | 3.06 | 3.26 | 3.26 | -2.98% | 148,096 |
| Sep 18, 2025 | 3.32 | 3.40 | 3.28 | 3.36 | 3.36 | 1.82% | 67,775 |
| Sep 17, 2025 | 3.32 | 3.32 | 3.18 | 3.30 | 3.30 | -2.37% | 127,742 |
| Sep 16, 2025 | 3.38 | 3.44 | 3.26 | 3.38 | 3.38 | -2.31% | 74,959 |
| Sep 15, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 2.37% | 137,882 |
| 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 |