Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.980	3.090	2.980	3.090	3.090	28,983
2023-06-14	3.000	3.100	2.990	3.020	3.020	30,548
2023-06-13	3.080	3.250	3.000	3.000	3.000	59,620
2023-06-12	3.040	3.100	2.960	2.960	2.960	63,184
2023-06-09	2.920	3.070	2.920	3.060	3.060	86,051
2023-06-08	3.050	3.050	2.940	3.030	3.030	23,227
2023-06-07	3.080	3.200	2.910	3.150	3.150	23,529
2023-06-06	3.040	3.090	3.020	3.090	3.090	84,437
2023-06-05	3.160	3.200	2.920	3.040	3.040	151,138
2023-06-02	3.200	3.250	3.150	3.160	3.160	80,518
2023-06-01	3.390	3.390	3.160	3.240	3.240	39,208
2023-05-31	3.210	3.280	3.110	3.250	3.250	63,258
2023-05-30	3.350	3.350	3.240	3.240	3.240	40,419
2023-05-26	3.340	3.450	3.340	3.390	3.390	6,536
2023-05-25	3.350	3.450	3.210	3.450	3.450	170,506
2023-05-24	3.400	3.430	3.400	3.400	3.400	435,955
2023-05-23	3.450	3.450	3.400	3.410	3.410	31,208
2023-05-22	3.410	3.490	3.200	3.440	3.440	382,508
2023-05-19	3.220	3.480	3.220	3.450	3.450	48,862
2023-05-16	3.520	3.520	3.200	3.200	3.200	32,506
2023-05-15	3.210	3.390	3.210	3.390	3.390	24,208
2023-05-12	3.500	3.500	3.110	3.400	3.400	23,966
2023-05-11	3.520	3.520	3.300	3.310	3.310	22,396
2023-05-10	3.370	3.560	3.370	3.370	3.370	32,391
2023-05-09	3.560	3.560	3.370	3.400	3.400	37,595
2023-05-08	3.380	3.410	3.380	3.400	3.400	6,507
2023-05-05	3.250	3.430	3.210	3.380	3.380	126,122
2023-05-04	3.100	3.390	3.100	3.250	3.250	45,511
2023-05-03	3.150	3.350	3.150	3.200	3.200	34,971
2023-05-02	3.200	3.250	3.150	3.150	3.150	29,041
2023-04-28	3.370	3.380	3.150	3.330	3.330	60,060
2023-04-27	3.210	3.550	3.140	3.370	3.370	126,412
2023-04-26	3.450	3.670	3.060	3.060	3.060	73,170
2023-04-25	3.700	3.700	3.460	3.580	3.580	57,087
2023-04-24	3.490	3.700	3.400	3.570	3.570	79,972
2023-04-21	3.440	3.690	3.370	3.490	3.490	187,806
2023-04-20	3.360	3.470	3.350	3.380	3.380	156,802
2023-04-19	3.600	3.600	3.300	3.500	3.500	213,970
2023-04-18	3.700	3.700	3.500	3.600	3.600	165,252
2023-04-17	3.740	3.740	3.590	3.700	3.700	1,091,400
2023-04-14	3.590	3.590	3.300	3.470	3.470	121,321
2023-04-13	3.550	3.580	3.390	3.400	3.400	112,852
2023-04-12	3.200	3.590	3.200	3.490	3.490	629,696
2023-04-11	3.300	3.300	3.000	3.200	3.200	106,092
2023-04-05	2.910	3.380	2.910	3.300	3.300	235,253
2023-04-04	2.800	2.900	2.650	2.900	2.900	144,341
2023-04-03	2.770	2.800	2.700	2.800	2.800	211,792
2023-03-31	2.600	2.750	2.550	2.740	2.740	254,850
2023-03-30	2.480	2.600	2.400	2.600	2.600	276,420
2023-03-29	2.490	2.490	2.220	2.365	2.365	95,465
2023-03-28	2.400	2.490	2.400	2.490	2.490	173,540
2023-03-27	2.455	2.495	2.295	2.390	2.390	81,332
2023-03-24	2.500	2.500	2.250	2.455	2.455	161,643
2023-03-23	2.400	2.585	2.335	2.475	2.475	31,250
2023-03-22	2.330	2.500	2.330	2.330	2.330	43,192
2023-03-21	2.360	2.450	2.350	2.350	2.350	49,867
2023-03-20	2.700	2.700	2.375	2.375	2.375	191,169
2023-03-17	2.750	2.770	2.500	2.520	2.520	145,564
2023-03-16	2.550	2.650	2.400	2.600	2.600	276,600
2023-03-15	2.500	2.600	2.250	2.460	2.460	260,694

← NewerPage 15 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.