Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.440 | 3.510 | 3.410 | 3.500 | 3.500 | 243,404 |
| 2024-05-29 | 3.400 | 3.500 | 3.390 | 3.390 | 3.390 | 231,502 |
| 2024-05-28 | 3.280 | 3.430 | 3.220 | 3.240 | 3.240 | 30,141 |
| 2024-05-27 | 3.450 | 3.450 | 3.230 | 3.230 | 3.230 | 82,541 |
| 2024-05-24 | 3.360 | 3.420 | 3.360 | 3.360 | 3.360 | 23,888 |
| 2024-05-23 | 3.240 | 3.340 | 3.240 | 3.250 | 3.250 | 56,014 |
| 2024-05-22 | 3.290 | 3.320 | 3.280 | 3.320 | 3.320 | 24,444 |
| 2024-05-21 | 3.370 | 3.390 | 3.280 | 3.320 | 3.320 | 56,828 |
| 2024-05-16 | 3.320 | 3.390 | 3.320 | 3.390 | 3.390 | 44,624 |
| 2024-05-15 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 29,798 |
| 2024-05-14 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 122,334 |
| 2024-05-13 | 3.380 | 3.430 | 3.370 | 3.370 | 3.370 | 59,817 |
| 2024-05-10 | 3.400 | 3.500 | 3.360 | 3.420 | 3.420 | 295,424 |
| 2024-05-08 | 3.440 | 3.440 | 3.300 | 3.320 | 3.320 | 15,786 |
| 2024-05-07 | 3.490 | 3.490 | 3.320 | 3.380 | 3.380 | 33,247 |
| 2024-05-06 | 3.360 | 3.390 | 3.330 | 3.390 | 3.390 | 2,730 |
| 2024-05-03 | 3.410 | 3.420 | 3.260 | 3.350 | 3.350 | 55,565 |
| 2024-05-02 | 3.590 | 3.590 | 3.400 | 3.400 | 3.400 | 61,420 |
| 2024-04-30 | 3.650 | 3.650 | 3.420 | 3.560 | 3.560 | 113,257 |
| 2024-04-29 | 3.450 | 3.480 | 3.400 | 3.480 | 3.480 | 178,212 |
| 2024-04-26 | 3.350 | 3.350 | 3.230 | 3.330 | 3.330 | 142,107 |
| 2024-04-25 | 3.320 | 3.330 | 3.230 | 3.230 | 3.230 | 81,283 |
| 2024-04-24 | 3.330 | 3.360 | 3.250 | 3.330 | 3.330 | 119,960 |
| 2024-04-23 | 3.370 | 3.370 | 3.270 | 3.310 | 3.310 | 113,246 |
| 2024-04-22 | 3.420 | 3.420 | 3.260 | 3.380 | 3.380 | 88,991 |
| 2024-04-19 | 3.380 | 3.390 | 3.220 | 3.260 | 3.260 | 207,885 |
| 2024-04-18 | 3.360 | 3.360 | 3.200 | 3.220 | 3.220 | 45,078 |
| 2024-04-17 | 3.480 | 3.530 | 3.400 | 3.400 | 3.400 | 262,850 |
| 2024-04-16 | 3.540 | 3.590 | 3.300 | 3.400 | 3.400 | 152,675 |
| 2024-04-15 | 3.700 | 3.700 | 3.360 | 3.550 | 3.550 | 325,150 |
| 2024-04-12 | 3.300 | 3.580 | 3.300 | 3.580 | 3.580 | 301,861 |
| 2024-04-11 | 3.600 | 3.600 | 3.340 | 3.340 | 3.340 | 216,432 |
| 2024-04-10 | 3.400 | 3.600 | 3.400 | 3.540 | 3.540 | 749,292 |
| 2024-04-09 | 3.300 | 3.520 | 3.300 | 3.480 | 3.480 | 1,594,125 |
| 2024-04-08 | 3.130 | 3.500 | 3.130 | 3.400 | 3.400 | 2,967,137 |
| 2024-04-05 | 2.710 | 3.040 | 2.710 | 3.040 | 3.040 | 692,091 |
| 2024-04-04 | 2.740 | 2.800 | 2.700 | 2.720 | 2.720 | 98,169 |
| 2024-04-03 | 2.720 | 2.800 | 2.720 | 2.800 | 2.800 | 33,518 |
| 2024-04-02 | 2.710 | 2.850 | 2.710 | 2.840 | 2.840 | 53,864 |
| 2024-03-27 | 2.740 | 2.820 | 2.700 | 2.820 | 2.820 | 28,982 |
| 2024-03-26 | 2.830 | 2.840 | 2.760 | 2.830 | 2.830 | 21,268 |
| 2024-03-25 | 2.810 | 2.840 | 2.740 | 2.830 | 2.830 | 91,448 |
| 2024-03-22 | 2.840 | 2.840 | 2.730 | 2.800 | 2.800 | 25,335 |
| 2024-03-21 | 2.730 | 2.890 | 2.730 | 2.810 | 2.810 | 79,192 |
| 2024-03-20 | 2.780 | 2.780 | 2.710 | 2.720 | 2.720 | 21,130 |
| 2024-03-19 | 2.670 | 2.840 | 2.670 | 2.840 | 2.840 | 21,827 |
| 2024-03-18 | 2.700 | 2.720 | 2.700 | 2.700 | 2.700 | 100,871 |
| 2024-03-15 | 2.690 | 2.780 | 2.690 | 2.730 | 2.730 | 152,441 |
| 2024-03-14 | 2.660 | 2.900 | 2.660 | 2.660 | 2.660 | 126,784 |
| 2024-03-13 | 2.690 | 2.700 | 2.650 | 2.700 | 2.700 | 68,039 |
| 2024-03-12 | 2.650 | 2.700 | 2.610 | 2.650 | 2.650 | 16,955 |
| 2024-03-11 | 2.650 | 2.720 | 2.610 | 2.670 | 2.670 | 73,992 |
| 2024-03-08 | 2.800 | 2.830 | 2.650 | 2.650 | 2.650 | 32,162 |
| 2024-03-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 45,403 |
| 2024-03-06 | 2.750 | 2.800 | 2.750 | 2.780 | 2.780 | 98,000 |
| 2024-03-05 | 2.700 | 2.780 | 2.700 | 2.780 | 2.780 | 77,644 |
| 2024-03-04 | 2.760 | 2.760 | 2.710 | 2.760 | 2.760 | 55,630 |
| 2024-03-01 | 2.760 | 2.830 | 2.760 | 2.830 | 2.830 | 32,512 |
| 2024-02-29 | 2.750 | 2.820 | 2.740 | 2.740 | 2.740 | 48,800 |
| 2024-02-28 | 2.800 | 2.800 | 2.710 | 2.800 | 2.800 | 46,294 |
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.