Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.000 | 3.100 | 2.980 | 3.090 | 3.090 | 28,333 |
| 2023-11-29 | 2.920 | 3.100 | 2.830 | 3.050 | 3.050 | 176,261 |
| 2023-11-28 | 3.010 | 3.030 | 2.960 | 2.960 | 2.960 | 58,794 |
| 2023-11-27 | 3.070 | 3.070 | 3.010 | 3.010 | 3.010 | 31,562 |
| 2023-11-24 | 3.050 | 3.090 | 3.040 | 3.090 | 3.090 | 59,000 |
| 2023-11-23 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 41,598 |
| 2023-11-22 | 3.050 | 3.060 | 3.010 | 3.060 | 3.060 | 30,805 |
| 2023-11-21 | 3.130 | 3.130 | 3.070 | 3.080 | 3.080 | 55,196 |
| 2023-11-20 | 3.130 | 3.130 | 3.030 | 3.100 | 3.100 | 31,157 |
| 2023-11-17 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 33,201 |
| 2023-11-16 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 16,660 |
| 2023-11-15 | 3.010 | 3.080 | 3.010 | 3.080 | 3.080 | 15,390 |
| 2023-11-14 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 2,000 |
| 2023-11-13 | 3.060 | 3.060 | 3.010 | 3.010 | 3.010 | 12,799 |
| 2023-11-10 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 38,364 |
| 2023-11-09 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 32,313 |
| 2023-11-08 | 3.030 | 3.070 | 3.000 | 3.030 | 3.030 | 125,345 |
| 2023-11-07 | 3.090 | 3.090 | 3.000 | 3.050 | 3.050 | 69,887 |
| 2023-11-06 | 3.050 | 3.050 | 2.990 | 3.030 | 3.030 | 92,851 |
| 2023-11-03 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 54,050 |
| 2023-11-02 | 3.080 | 3.110 | 3.000 | 3.040 | 3.040 | 110,234 |
| 2023-11-01 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 68,507 |
| 2023-10-31 | 3.110 | 3.150 | 3.100 | 3.100 | 3.100 | 75,427 |
| 2023-10-30 | 3.120 | 3.250 | 3.100 | 3.100 | 3.100 | 102,954 |
| 2023-10-27 | 3.180 | 3.230 | 3.020 | 3.130 | 3.130 | 57,276 |
| 2023-10-26 | 3.220 | 3.250 | 3.040 | 3.170 | 3.170 | 97,928 |
| 2023-10-25 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 58,800 |
| 2023-10-24 | 3.180 | 3.190 | 3.170 | 3.190 | 3.190 | 63,000 |
| 2023-10-23 | 3.240 | 3.240 | 3.000 | 3.180 | 3.180 | 121,227 |
| 2023-10-20 | 3.100 | 3.250 | 3.000 | 3.250 | 3.250 | 76,111 |
| 2023-10-19 | 3.160 | 3.160 | 3.090 | 3.110 | 3.110 | 186,359 |
| 2023-10-18 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 41,774 |
| 2023-10-17 | 3.240 | 3.280 | 3.100 | 3.280 | 3.280 | 123,073 |
| 2023-10-16 | 3.120 | 3.320 | 3.030 | 3.280 | 3.280 | 379,479 |
| 2023-10-13 | 3.160 | 3.200 | 3.150 | 3.150 | 3.150 | 288,947 |
| 2023-10-12 | 3.220 | 3.240 | 3.140 | 3.180 | 3.180 | 35,867 |
| 2023-10-11 | 3.240 | 3.260 | 3.210 | 3.240 | 3.240 | 39,650 |
| 2023-10-10 | 3.310 | 3.320 | 3.170 | 3.180 | 3.180 | 484,925 |
| 2023-10-09 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 56,038 |
| 2023-10-06 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 22,931 |
| 2023-10-05 | 3.350 | 3.350 | 3.290 | 3.350 | 3.350 | 105,071 |
| 2023-10-04 | 3.310 | 3.330 | 3.190 | 3.330 | 3.330 | 146,351 |
| 2023-10-03 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 57,873 |
| 2023-10-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 22,964 |
| 2023-09-29 | 3.350 | 3.350 | 3.300 | 3.310 | 3.310 | 81,500 |
| 2023-09-28 | 3.200 | 3.300 | 3.170 | 3.300 | 3.300 | 175,440 |
| 2023-09-27 | 3.120 | 3.200 | 3.050 | 3.200 | 3.200 | 102,598 |
| 2023-09-26 | 3.140 | 3.250 | 3.140 | 3.200 | 3.200 | 39,400 |
| 2023-09-25 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 20,375 |
| 2023-09-22 | 3.200 | 3.300 | 3.130 | 3.300 | 3.300 | 35,953 |
| 2023-09-21 | 3.240 | 3.300 | 3.190 | 3.300 | 3.300 | 30,997 |
| 2023-09-20 | 3.140 | 3.350 | 3.090 | 3.350 | 3.350 | 76,775 |
| 2023-09-19 | 3.420 | 3.420 | 3.190 | 3.210 | 3.210 | 91,207 |
| 2023-09-18 | 3.300 | 3.360 | 3.170 | 3.360 | 3.360 | 78,718 |
| 2023-09-15 | 3.160 | 3.400 | 3.000 | 3.300 | 3.300 | 351,108 |
| 2023-09-14 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 951 |
| 2023-09-13 | 3.260 | 3.260 | 3.120 | 3.200 | 3.200 | 16,247 |
| 2023-09-12 | 3.050 | 3.190 | 3.050 | 3.150 | 3.150 | 20,176 |
| 2023-09-11 | 3.200 | 3.280 | 3.200 | 3.240 | 3.240 | 15,624 |
| 2023-09-08 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 21,017 |
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.