Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 3.380 | 3.380 | 3.310 | 3.320 | 3.320 | 35,232 |
| 2023-09-06 | 3.440 | 3.440 | 3.380 | 3.440 | 3.440 | 30,300 |
| 2023-09-05 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 20,093 |
| 2023-09-04 | 3.320 | 3.450 | 3.320 | 3.450 | 3.450 | 15,647 |
| 2023-09-01 | 3.380 | 3.450 | 3.340 | 3.450 | 3.450 | 106,973 |
| 2023-08-31 | 3.380 | 3.400 | 3.320 | 3.370 | 3.370 | 55,434 |
| 2023-08-30 | 3.300 | 3.350 | 3.290 | 3.350 | 3.350 | 9,400 |
| 2023-08-29 | 3.210 | 3.380 | 3.210 | 3.280 | 3.280 | 43,761 |
| 2023-08-28 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 10,424 |
| 2023-08-25 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 269,949 |
| 2023-08-24 | 3.100 | 3.330 | 3.080 | 3.330 | 3.330 | 81,348 |
| 2023-08-23 | 3.220 | 3.220 | 3.140 | 3.160 | 3.160 | 27,147 |
| 2023-08-22 | 3.290 | 3.290 | 3.180 | 3.220 | 3.220 | 17,339 |
| 2023-08-21 | 3.350 | 3.350 | 3.190 | 3.290 | 3.290 | 83,981 |
| 2023-08-18 | 3.300 | 3.390 | 3.190 | 3.350 | 3.350 | 86,447 |
| 2023-08-17 | 3.430 | 3.430 | 3.170 | 3.280 | 3.280 | 92,537 |
| 2023-08-16 | 3.320 | 3.320 | 3.260 | 3.310 | 3.310 | 48,640 |
| 2023-08-15 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 59,860 |
| 2023-08-14 | 3.450 | 3.450 | 3.360 | 3.380 | 3.380 | 750,083 |
| 2023-08-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15,918 |
| 2023-08-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 16,150 |
| 2023-08-09 | 3.500 | 3.500 | 3.390 | 3.450 | 3.450 | 31,733 |
| 2023-08-08 | 3.450 | 3.450 | 3.400 | 3.430 | 3.430 | 26,592 |
| 2023-08-07 | 3.500 | 3.500 | 3.400 | 3.430 | 3.430 | 15,013 |
| 2023-08-04 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 85,527 |
| 2023-08-03 | 3.490 | 3.490 | 3.390 | 3.460 | 3.460 | 62,541 |
| 2023-08-02 | 3.400 | 3.510 | 3.370 | 3.370 | 3.370 | 346,641 |
| 2023-08-01 | 3.360 | 3.400 | 3.200 | 3.400 | 3.400 | 105,868 |
| 2023-07-31 | 3.490 | 3.490 | 3.360 | 3.450 | 3.450 | 54,063 |
| 2023-07-28 | 3.360 | 3.490 | 3.320 | 3.480 | 3.480 | 84,899 |
| 2023-07-27 | 3.360 | 3.460 | 3.350 | 3.370 | 3.370 | 25,780 |
| 2023-07-26 | 3.490 | 3.490 | 3.410 | 3.460 | 3.460 | 9,279 |
| 2023-07-25 | 3.450 | 3.490 | 3.300 | 3.450 | 3.450 | 46,631 |
| 2023-07-24 | 3.440 | 3.470 | 3.320 | 3.450 | 3.450 | 7,433 |
| 2023-07-21 | 3.480 | 3.490 | 3.460 | 3.470 | 3.470 | 28,468 |
| 2023-07-20 | 3.470 | 3.480 | 3.400 | 3.460 | 3.460 | 68,432 |
| 2023-07-19 | 3.380 | 3.470 | 3.220 | 3.470 | 3.470 | 58,610 |
| 2023-07-18 | 3.400 | 3.400 | 3.320 | 3.360 | 3.360 | 12,621 |
| 2023-07-17 | 3.500 | 3.500 | 3.330 | 3.390 | 3.390 | 59,845 |
| 2023-07-14 | 3.330 | 3.440 | 3.320 | 3.430 | 3.430 | 25,634 |
| 2023-07-13 | 3.350 | 3.430 | 3.300 | 3.430 | 3.430 | 401,141 |
| 2023-07-12 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 160,800 |
| 2023-07-11 | 3.490 | 3.500 | 3.350 | 3.500 | 3.500 | 45,017 |
| 2023-07-10 | 3.490 | 3.500 | 3.360 | 3.450 | 3.450 | 80,314 |
| 2023-07-07 | 3.480 | 3.500 | 3.470 | 3.500 | 3.500 | 107,468 |
| 2023-07-06 | 3.440 | 3.490 | 3.440 | 3.450 | 3.450 | 121,084 |
| 2023-07-05 | 3.550 | 3.590 | 3.210 | 3.310 | 3.310 | 156,986 |
| 2023-07-04 | 3.390 | 3.540 | 3.380 | 3.520 | 3.520 | 207,832 |
| 2023-07-03 | 3.020 | 3.470 | 3.020 | 3.390 | 3.390 | 271,042 |
| 2023-06-30 | 3.010 | 3.250 | 3.010 | 3.130 | 3.130 | 4,378,829 |
| 2023-06-29 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 52,642 |
| 2023-06-28 | 2.910 | 3.000 | 2.810 | 3.000 | 3.000 | 104,111 |
| 2023-06-27 | 2.950 | 3.000 | 2.890 | 3.000 | 3.000 | 43,750 |
| 2023-06-26 | 3.010 | 3.010 | 2.880 | 3.000 | 3.000 | 103,214 |
| 2023-06-23 | 3.040 | 3.040 | 2.880 | 3.010 | 3.010 | 75,960 |
| 2023-06-22 | 2.810 | 2.990 | 2.780 | 2.940 | 2.940 | 86,606 |
| 2023-06-21 | 2.970 | 3.040 | 2.850 | 2.850 | 2.850 | 39,062 |
| 2023-06-20 | 3.050 | 3.050 | 2.950 | 2.970 | 2.970 | 38,330 |
| 2023-06-19 | 2.980 | 2.980 | 2.910 | 2.960 | 2.960 | 84,310 |
| 2023-06-16 | 3.050 | 3.050 | 2.960 | 2.990 | 2.990 | 35,413 |
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.