Induct AS INDCT
OSL · Norway · Technology Services
NOK 0.5920-0.01 (-1.66%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 0.60 | +1.01% | NOK 0.56 | NOK 0.63 | NOK 0.56 | 565.50K |
| 2026-09-29 | NOK 0.60 | -5.70% | NOK 0.58 | NOK 0.60 | NOK 0.58 | 57.36K |
| 2026-09-28 | NOK 0.63 | +0.64% | NOK 0.60 | NOK 0.65 | NOK 0.59 | 57.15K |
| 2026-09-25 | NOK 0.63 | +3.29% | NOK 0.60 | NOK 0.63 | NOK 0.57 | 92.80K |
| 2026-09-24 | NOK 0.61 | +8.19% | NOK 0.57 | NOK 0.65 | NOK 0.57 | 107.18K |
| 2026-09-23 | NOK 0.56 | -3.10% | NOK 0.58 | NOK 0.58 | NOK 0.56 | 89.31K |
| 2026-09-22 | NOK 0.58 | +3.57% | NOK 0.57 | NOK 0.60 | NOK 0.57 | 537.89K |
| 2026-09-21 | NOK 0.56 | -6.04% | NOK 0.59 | NOK 0.59 | NOK 0.56 | 91.17K |
| 2026-09-18 | NOK 0.60 | +3.47% | NOK 0.60 | NOK 0.60 | NOK 0.58 | 41.05K |
| 2026-09-17 | NOK 0.58 | -2.04% | NOK 0.56 | NOK 0.60 | NOK 0.56 | 45.22K |
| 2026-09-16 | NOK 0.59 | -2.00% | NOK 0.58 | NOK 0.64 | NOK 0.56 | 139.45K |
| 2026-09-15 | NOK 0.60 | -5.96% | NOK 0.65 | NOK 0.65 | NOK 0.59 | 58.00K |
| 2026-09-14 | NOK 0.64 | 0.00% | NOK 0.64 | NOK 0.64 | NOK 0.64 | 0 |
| 2026-09-11 | NOK 0.64 | +6.33% | NOK 0.61 | NOK 0.69 | NOK 0.60 | 24.12K |
| 2026-09-10 | NOK 0.60 | -5.96% | NOK 0.64 | NOK 0.68 | NOK 0.55 | 355.06K |
| 2026-09-09 | NOK 0.64 | 0.00% | NOK 0.62 | NOK 0.68 | NOK 0.60 | 519.23K |
| 2026-09-08 | NOK 0.64 | +0.63% | NOK 0.70 | NOK 0.70 | NOK 0.62 | 5.54K |
| 2026-09-07 | NOK 0.63 | +0.63% | NOK 0.63 | NOK 0.74 | NOK 0.61 | 180.58K |
| 2026-09-04 | NOK 0.63 | +0.32% | NOK 0.60 | NOK 0.68 | NOK 0.57 | 314.23K |
| 2026-09-03 | NOK 0.63 | -2.48% | NOK 0.59 | NOK 0.63 | NOK 0.59 | 26.29K |
| 2026-09-02 | NOK 0.64 | +0.31% | NOK 0.64 | NOK 0.64 | NOK 0.61 | 58.46K |
| 2026-09-01 | NOK 0.64 | -1.23% | NOK 0.65 | NOK 0.65 | NOK 0.64 | 28.35K |
| 2026-08-31 | NOK 0.65 | -1.81% | NOK 0.66 | NOK 0.69 | NOK 0.64 | 47.27K |
| 2026-08-28 | NOK 0.66 | -5.43% | NOK 0.72 | NOK 0.72 | NOK 0.63 | 182.91K |
| 2026-08-27 | NOK 0.70 | -3.85% | NOK 0.79 | NOK 0.79 | NOK 0.67 | 233.96K |
| 2026-08-26 | NOK 0.73 | -5.70% | NOK 0.85 | NOK 0.85 | NOK 0.73 | 115.39K |
| 2026-08-25 | NOK 0.77 | -5.62% | NOK 0.77 | NOK 0.82 | NOK 0.77 | 34.80K |
| 2026-08-24 | NOK 0.82 | -1.21% | NOK 0.78 | NOK 0.82 | NOK 0.78 | 5.63K |
| 2026-08-21 | NOK 0.83 | +2.22% | NOK 0.83 | NOK 0.83 | NOK 0.78 | 16.08K |
| 2026-08-20 | NOK 0.81 | -9.60% | NOK 0.88 | NOK 0.90 | NOK 0.80 | 127.37K |
| 2026-08-19 | NOK 0.90 | +1.13% | NOK 0.90 | NOK 0.90 | NOK 0.89 | 9.42K |
| 2026-08-18 | NOK 0.89 | +6.75% | NOK 0.87 | NOK 0.89 | NOK 0.85 | 4.39K |
| 2026-08-17 | NOK 0.83 | +3.75% | NOK 0.79 | NOK 0.83 | NOK 0.78 | 78.54K |
| 2026-08-14 | NOK 0.80 | -1.72% | NOK 0.82 | NOK 0.82 | NOK 0.80 | 123.00K |
| 2026-08-13 | NOK 0.81 | -8.54% | NOK 0.88 | NOK 0.88 | NOK 0.81 | 208.65K |
| 2026-08-12 | NOK 0.89 | 0.00% | NOK 0.89 | NOK 0.89 | NOK 0.89 | 3.09K |
| 2026-08-11 | NOK 0.89 | -0.67% | NOK 0.88 | NOK 0.89 | NOK 0.86 | 81.92K |
| 2026-08-10 | NOK 0.90 | 0.00% | NOK 0.86 | NOK 0.90 | NOK 0.86 | 377.30K |
| 2026-08-07 | NOK 0.90 | -6.47% | NOK 0.95 | NOK 0.95 | NOK 0.85 | 159.57K |
| 2026-08-06 | NOK 0.96 | +6.21% | NOK 0.85 | NOK 1.07 | NOK 0.85 | 163.37K |
| 2026-08-05 | NOK 0.90 | -0.88% | NOK 0.85 | NOK 0.90 | NOK 0.85 | 14.97K |
| 2026-08-04 | NOK 0.91 | +3.41% | NOK 0.87 | NOK 0.92 | NOK 0.87 | 194.83K |
| 2026-08-03 | NOK 0.88 | -1.12% | NOK 0.90 | NOK 1.00 | NOK 0.87 | 94.55K |
| 2026-07-31 | NOK 0.89 | +2.30% | NOK 0.90 | NOK 0.90 | NOK 0.89 | 40.93K |
| 2026-07-30 | NOK 0.87 | -1.36% | NOK 0.90 | NOK 0.90 | NOK 0.87 | 74.73K |
| 2026-07-29 | NOK 0.88 | 0.00% | NOK 0.88 | NOK 0.88 | NOK 0.88 | 47.01K |
| 2026-07-28 | NOK 0.88 | +0.23% | NOK 0.88 | NOK 0.88 | NOK 0.88 | 2 |
| 2026-07-27 | NOK 0.88 | +1.15% | NOK 0.88 | NOK 0.88 | NOK 0.86 | 61.49K |
| 2026-07-24 | NOK 0.87 | -3.76% | NOK 0.89 | NOK 0.89 | NOK 0.84 | 173.90K |
| 2026-07-23 | NOK 0.90 | -1.74% | NOK 0.88 | NOK 0.90 | NOK 0.88 | 12.75K |
| 2026-07-22 | NOK 0.92 | +3.37% | NOK 0.90 | NOK 1.00 | NOK 0.90 | 4.10K |
| 2026-07-21 | NOK 0.89 | -0.89% | NOK 0.88 | NOK 0.90 | NOK 0.88 | 7.73K |
| 2026-07-20 | NOK 0.90 | +3.22% | NOK 0.95 | NOK 0.95 | NOK 0.88 | 18.57K |
| 2026-07-17 | NOK 0.87 | -3.55% | NOK 0.90 | NOK 0.90 | NOK 0.87 | 17.61K |
| 2026-07-16 | NOK 0.90 | +0.22% | NOK 0.89 | NOK 0.93 | NOK 0.89 | 36.32K |
| 2026-07-15 | NOK 0.90 | -0.44% | NOK 0.93 | NOK 0.93 | NOK 0.90 | 8.14K |
| 2026-07-14 | NOK 0.90 | -1.53% | NOK 0.90 | NOK 0.90 | NOK 0.90 | 34.06K |
| 2026-07-13 | NOK 0.92 | +3.15% | NOK 0.92 | NOK 0.92 | NOK 0.89 | 5.06K |
| 2026-07-10 | NOK 0.89 | -6.12% | NOK 0.89 | NOK 0.89 | NOK 0.89 | 4.10K |
| 2026-07-09 | NOK 0.95 | +4.18% | NOK 0.91 | NOK 0.95 | NOK 0.90 | 31.22K |
| 2026-07-08 | NOK 0.91 | -2.15% | NOK 0.91 | NOK 0.91 | NOK 0.91 | 5.16K |
| 2026-07-07 | NOK 0.93 | +0.08% | NOK 0.92 | NOK 0.93 | NOK 0.90 | 87.77K |
| 2026-07-06 | NOK 0.93 | +5.56% | NOK 0.90 | NOK 0.93 | NOK 0.89 | 50.87K |
| 2026-07-03 | NOK 0.88 | -3.85% | NOK 0.89 | NOK 0.90 | NOK 0.87 | 112.92K |
| 2026-07-02 | NOK 0.92 | -1.47% | NOK 0.96 | NOK 0.96 | NOK 0.88 | 317.84K |
| 2026-07-01 | NOK 0.93 | -6.86% | NOK 0.98 | NOK 0.98 | NOK 0.89 | 143.00K |
| 2026-06-30 | NOK 1.00 | -6.85% | NOK 1.03 | NOK 1.05 | NOK 1.00 | 101.23K |
| 2026-06-29 | NOK 1.07 | +0.57% | NOK 1.08 | NOK 1.13 | NOK 1.07 | 16.73K |
| 2026-06-26 | NOK 1.07 | -1.39% | NOK 1.05 | NOK 1.07 | NOK 1.05 | 11.66K |
| 2026-06-25 | NOK 1.08 | -1.37% | NOK 1.07 | NOK 1.08 | NOK 1.04 | 74.52K |
| 2026-06-24 | NOK 1.10 | -3.95% | NOK 1.11 | NOK 1.19 | NOK 1.08 | 248.22K |
| 2026-06-23 | NOK 1.14 | +0.44% | NOK 1.14 | NOK 1.15 | NOK 1.12 | 28.04K |
| 2026-06-22 | NOK 1.13 | -1.30% | NOK 1.18 | NOK 1.18 | NOK 1.12 | 350.20K |
| 2026-06-19 | NOK 1.15 | -30.09% | NOK 1.40 | NOK 1.40 | NOK 1.12 | 719.27K |
| 2026-06-18 | NOK 1.64 | +2.17% | NOK 1.58 | NOK 1.66 | NOK 1.58 | 28.71K |
| 2026-06-17 | NOK 1.61 | +1.26% | NOK 1.55 | NOK 1.61 | NOK 1.52 | 49.69K |
| 2026-06-16 | NOK 1.59 | -2.45% | NOK 1.60 | NOK 1.62 | NOK 1.53 | 120.34K |
| 2026-06-15 | NOK 1.63 | -3.83% | NOK 1.62 | NOK 1.75 | NOK 1.55 | 88.05K |
| 2026-06-12 | NOK 1.70 | +3.35% | NOK 1.69 | NOK 1.74 | NOK 1.61 | 21.01K |
| 2026-06-11 | NOK 1.64 | -3.81% | NOK 1.65 | NOK 1.65 | NOK 1.64 | 15.99K |
| 2026-06-10 | NOK 1.71 | +1.49% | NOK 1.67 | NOK 1.71 | NOK 1.66 | 56.54K |
| 2026-06-09 | NOK 1.68 | +0.30% | NOK 1.68 | NOK 1.68 | NOK 1.68 | 24.96K |
| 2026-06-08 | NOK 1.67 | -2.33% | NOK 1.78 | NOK 1.78 | NOK 1.67 | 53.58K |
| 2026-06-05 | NOK 1.72 | -3.11% | NOK 1.71 | NOK 1.76 | NOK 1.71 | 139.70K |
| 2026-06-04 | NOK 1.77 | -3.80% | NOK 1.71 | NOK 1.89 | NOK 1.63 | 424.98K |
| 2026-06-03 | NOK 1.84 | -0.54% | NOK 1.98 | NOK 1.98 | NOK 1.64 | 256.90K |
| 2026-06-02 | NOK 1.85 | -8.42% | NOK 1.90 | NOK 1.95 | NOK 1.80 | 266.71K |
| 2026-06-01 | NOK 2.02 | +1.00% | NOK 2.14 | NOK 2.14 | NOK 1.97 | 39.51K |
| 2026-05-29 | NOK 2.00 | -2.91% | NOK 2.04 | NOK 2.04 | NOK 1.93 | 176.36K |
| 2026-05-28 | NOK 2.06 | -1.90% | NOK 2.10 | NOK 2.10 | NOK 2.00 | 71.03K |