Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.360 | 3.440 | 3.350 | 3.400 | 3.400 | 150,160 |
| 2024-08-21 | 3.300 | 3.450 | 3.250 | 3.350 | 3.350 | 67,570 |
| 2024-08-20 | 3.300 | 3.400 | 3.250 | 3.300 | 3.300 | 42,881 |
| 2024-08-19 | 3.430 | 3.480 | 3.310 | 3.370 | 3.370 | 40,571 |
| 2024-08-16 | 3.500 | 3.500 | 3.410 | 3.430 | 3.430 | 30,813 |
| 2024-08-15 | 3.400 | 3.500 | 3.260 | 3.500 | 3.500 | 152,253 |
| 2024-08-14 | 3.320 | 3.500 | 3.320 | 3.400 | 3.400 | 59,325 |
| 2024-08-13 | 3.350 | 3.500 | 3.290 | 3.290 | 3.290 | 62,332 |
| 2024-08-12 | 3.540 | 3.540 | 3.420 | 3.500 | 3.500 | 57,304 |
| 2024-08-09 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 22,363 |
| 2024-08-08 | 3.380 | 3.380 | 3.350 | 3.370 | 3.370 | 15,930 |
| 2024-08-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,849 |
| 2024-08-06 | 3.370 | 3.500 | 3.350 | 3.350 | 3.350 | 58,045 |
| 2024-08-05 | 3.210 | 3.250 | 3.060 | 3.250 | 3.250 | 111,785 |
| 2024-08-02 | 3.270 | 3.390 | 3.220 | 3.290 | 3.290 | 35,838 |
| 2024-08-01 | 3.050 | 3.300 | 3.050 | 3.300 | 3.300 | 33,960 |
| 2024-07-31 | 3.150 | 3.160 | 3.080 | 3.150 | 3.150 | 86,760 |
| 2024-07-30 | 3.130 | 3.160 | 3.130 | 3.160 | 3.160 | 9,500 |
| 2024-07-29 | 3.220 | 3.220 | 3.100 | 3.170 | 3.170 | 51,018 |
| 2024-07-26 | 3.250 | 3.280 | 3.220 | 3.280 | 3.280 | 14,799 |
| 2024-07-25 | 3.280 | 3.300 | 3.240 | 3.300 | 3.300 | 7,142 |
| 2024-07-24 | 3.210 | 3.400 | 3.200 | 3.310 | 3.310 | 51,645 |
| 2024-07-23 | 3.220 | 3.310 | 3.200 | 3.310 | 3.310 | 41,477 |
| 2024-07-22 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 15,431 |
| 2024-07-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 6,915 |
| 2024-07-18 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 11,586 |
| 2024-07-17 | 3.250 | 3.320 | 3.240 | 3.280 | 3.280 | 94,841 |
| 2024-07-16 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 14,047 |
| 2024-07-15 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 37,374 |
| 2024-07-12 | 3.250 | 3.270 | 3.170 | 3.200 | 3.200 | 84,316 |
| 2024-07-11 | 3.260 | 3.280 | 3.260 | 3.270 | 3.270 | 2,200 |
| 2024-07-10 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 25,928 |
| 2024-07-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2,000 |
| 2024-07-08 | 3.250 | 3.370 | 3.250 | 3.360 | 3.360 | 42,533 |
| 2024-07-05 | 3.440 | 3.490 | 3.350 | 3.400 | 3.400 | 46,731 |
| 2024-07-04 | 3.490 | 3.500 | 3.440 | 3.440 | 3.440 | 46,291 |
| 2024-07-03 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 36,466 |
| 2024-07-02 | 3.560 | 3.560 | 3.450 | 3.540 | 3.540 | 90,967 |
| 2024-07-01 | 3.440 | 3.640 | 3.420 | 3.430 | 3.430 | 59,714 |
| 2024-06-28 | 3.420 | 3.480 | 3.330 | 3.440 | 3.440 | 48,260 |
| 2024-06-27 | 3.420 | 3.430 | 3.400 | 3.410 | 3.410 | 68,598 |
| 2024-06-26 | 3.410 | 3.490 | 3.400 | 3.410 | 3.410 | 49,007 |
| 2024-06-25 | 3.440 | 3.480 | 3.410 | 3.410 | 3.410 | 61,271 |
| 2024-06-24 | 3.200 | 3.520 | 3.190 | 3.470 | 3.470 | 151,153 |
| 2024-06-21 | 3.480 | 3.480 | 3.200 | 3.200 | 3.200 | 221,123 |
| 2024-06-20 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 137,006 |
| 2024-06-19 | 3.440 | 3.570 | 3.440 | 3.460 | 3.460 | 63,391 |
| 2024-06-18 | 3.430 | 3.450 | 3.430 | 3.440 | 3.440 | 55,367 |
| 2024-06-17 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 265,466 |
| 2024-06-14 | 3.450 | 3.540 | 3.450 | 3.540 | 3.540 | 17,029 |
| 2024-06-13 | 3.410 | 3.460 | 3.410 | 3.450 | 3.450 | 153,495 |
| 2024-06-12 | 3.560 | 3.580 | 3.500 | 3.500 | 3.500 | 31,997 |
| 2024-06-11 | 3.550 | 3.560 | 3.550 | 3.560 | 3.560 | 10,314 |
| 2024-06-10 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 59,917 |
| 2024-06-07 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 15,064 |
| 2024-06-06 | 3.490 | 3.530 | 3.480 | 3.530 | 3.530 | 86,725 |
| 2024-06-05 | 3.580 | 3.580 | 3.490 | 3.520 | 3.520 | 24,005 |
| 2024-06-04 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 119,627 |
| 2024-06-03 | 3.520 | 3.540 | 3.300 | 3.480 | 3.480 | 126,594 |
| 2024-05-31 | 3.550 | 3.780 | 3.520 | 3.550 | 3.550 | 359,780 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.