Inin Group A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.760	2.840	2.740	2.820	2.820	333,431
2024-02-26	2.750	2.800	2.750	2.790	2.790	145,600
2024-02-23	2.690	2.790	2.690	2.770	2.770	167,961
2024-02-22	2.600	2.660	2.600	2.660	2.660	67,164
2024-02-21	2.610	2.610	2.400	2.530	2.530	146,986
2024-02-20	2.700	2.700	2.610	2.610	2.610	87,580
2024-02-19	2.740	2.740	2.740	2.740	2.740	14,357
2024-02-16	2.650	2.800	2.650	2.790	2.790	61,500
2024-02-15	2.710	2.710	2.710	2.710	2.710	17,069
2024-02-14	2.790	2.790	2.780	2.780	2.780	14,900
2024-02-13	2.810	2.810	2.750	2.750	2.750	16,040
2024-02-12	2.840	2.850	2.730	2.810	2.810	45,010
2024-02-09	2.810	2.810	2.750	2.750	2.750	30,135
2024-02-08	2.850	2.850	2.790	2.850	2.850	118,626
2024-02-07	2.760	2.860	2.750	2.810	2.810	44,115
2024-02-06	2.800	2.800	2.740	2.740	2.740	24,953
2024-02-05	2.800	2.810	2.800	2.810	2.810	15,800
2024-02-02	2.850	2.850	2.810	2.810	2.810	8,047
2024-02-01	2.890	2.890	2.890	2.890	2.890	17,800
2024-01-31	2.820	2.890	2.820	2.890	2.890	23,401
2024-01-30	2.810	2.900	2.810	2.860	2.860	28,617
2024-01-29	2.800	2.840	2.800	2.840	2.840	27,745
2024-01-26	2.800	2.830	2.760	2.800	2.800	38,646
2024-01-25	2.700	2.800	2.700	2.800	2.800	17,896
2024-01-24	2.770	2.810	2.770	2.770	2.770	41,650
2024-01-23	2.810	2.810	2.800	2.800	2.800	33,699
2024-01-22	2.800	2.850	2.800	2.850	2.850	38,250
2024-01-19	2.810	2.810	2.800	2.800	2.800	123,135
2024-01-18	2.900	2.900	2.810	2.860	2.860	63,252
2024-01-17	2.900	2.900	2.880	2.900	2.900	40,666
2024-01-16	2.970	2.970	2.920	2.950	2.950	36,253
2024-01-15	2.960	2.960	2.920	2.920	2.920	40,442
2024-01-12	2.980	2.980	2.930	2.930	2.930	45,405
2024-01-11	2.910	2.980	2.910	2.970	2.970	63,524
2024-01-10	2.760	2.900	2.760	2.900	2.900	87,498
2024-01-09	2.850	2.980	2.750	2.750	2.750	122,749
2024-01-08	2.860	2.950	2.700	2.750	2.750	128,097
2024-01-05	2.960	2.960	2.850	2.850	2.850	51,357
2024-01-04	3.050	3.070	2.940	2.940	2.940	274,986
2024-01-03	3.010	3.080	3.010	3.050	3.050	118,181
2024-01-02	3.000	3.060	3.000	3.060	3.060	26,258
2023-12-29	2.870	3.060	2.870	3.060	3.060	1,859,868
2023-12-28	2.910	3.000	2.910	2.910	2.910	29,010
2023-12-27	2.860	3.000	2.860	2.980	2.980	42,648
2023-12-22	2.920	3.000	2.910	2.910	2.910	26,915
2023-12-21	2.920	3.000	2.810	3.000	3.000	85,373
2023-12-20	3.000	3.010	2.920	2.980	2.980	38,816
2023-12-19	2.950	3.000	2.950	2.970	2.970	24,403
2023-12-18	2.920	2.950	2.920	2.950	2.950	16,021
2023-12-15	2.910	3.000	2.910	2.960	2.960	117,764
2023-12-14	2.890	3.000	2.850	3.000	3.000	53,912
2023-12-13	3.000	3.000	2.710	2.890	2.890	21,566
2023-12-12	3.000	3.000	3.000	3.000	3.000	11,915
2023-12-11	2.900	3.020	2.600	3.020	3.020	398,053
2023-12-08	2.970	3.000	2.970	2.980	2.980	2,984
2023-12-07	2.940	2.980	2.920	2.940	2.940	8,569
2023-12-06	3.010	3.050	2.980	3.020	3.020	15,967
2023-12-05	3.050	3.050	2.910	3.020	3.020	150,427
2023-12-04	3.030	3.030	2.920	3.020	3.020	113,369
2023-12-01	3.090	3.100	3.060	3.090	3.090	4,419

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.