Induct AS (OSL:INDCT)
Norway
· Delayed Price · Currency is NOK 2.860
0.00 (0.00%)
At close: Apr 28, 2026
Induct AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |