Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.500	2.600	2.250	2.460	2.460	260,694
2023-03-14	2.310	2.535	2.300	2.490	2.490	236,946
2023-03-13	2.400	2.405	2.250	2.385	2.385	61,798
2023-03-10	2.410	2.530	2.305	2.400	2.400	128,765
2023-03-09	2.500	2.505	2.410	2.500	2.500	92,441
2023-03-08	2.495	2.495	2.470	2.480	2.480	20,000
2023-03-07	2.545	2.550	2.480	2.550	2.550	30,463
2023-03-06	2.350	2.600	2.350	2.520	2.520	86,796
2023-03-03	2.480	2.595	2.355	2.530	2.530	578,512
2023-03-02	2.385	2.480	2.350	2.465	2.465	122,604
2023-03-01	2.390	2.390	2.365	2.365	2.365	59,973
2023-02-28	2.265	2.415	2.265	2.390	2.390	73,573
2023-02-27	2.130	2.280	2.130	2.265	2.265	118,004
2023-02-24	2.250	2.285	2.250	2.285	2.285	60,073
2023-02-23	2.115	2.290	2.115	2.285	2.285	164,282
2023-02-22	2.240	2.330	2.135	2.250	2.250	494,742
2023-02-21	2.000	2.290	1.990	2.195	2.195	1,243,480
2023-02-20	2.135	2.135	2.005	2.050	2.050	114,301
2023-02-17	2.050	2.145	1.962	1.980	1.980	147,581
2023-02-16	1.920	2.110	1.920	2.050	2.050	19,008
2023-02-15	2.000	2.140	2.000	2.050	2.050	21,567
2023-02-14	2.000	2.140	2.000	2.000	2.000	32,114
2023-02-13	1.980	2.150	1.980	2.000	2.000	19,500
2023-02-10	2.010	2.150	1.900	1.980	1.980	175,096
2023-02-09	2.000	2.100	2.000	2.050	2.050	44,555
2023-02-08	2.200	2.200	2.000	2.080	2.080	100,378
2023-02-07	2.190	2.220	2.130	2.200	2.200	99,734
2023-02-06	2.100	2.195	2.100	2.180	2.180	17,458
2023-02-03	2.050	2.200	2.050	2.050	2.050	25,641
2023-02-02	2.105	2.120	2.100	2.120	2.120	44,357
2023-02-01	2.080	2.200	2.080	2.195	2.195	31,660
2023-01-31	2.110	2.185	2.100	2.185	2.185	122,741
2023-01-30	2.200	2.200	2.150	2.150	2.150	16,928
2023-01-27	2.235	2.235	2.100	2.100	2.100	77,840
2023-01-26	2.235	2.235	2.055	2.055	2.055	35,957
2023-01-25	2.240	2.240	2.055	2.055	2.055	34,951
2023-01-24	2.200	2.240	2.100	2.120	2.120	40,891
2023-01-23	2.045	2.220	2.045	2.220	2.220	46,461
2023-01-20	2.250	2.250	2.100	2.100	2.100	44,515
2023-01-19	2.200	2.200	2.185	2.185	2.185	43,372
2023-01-18	2.190	2.190	2.150	2.180	2.180	27,319
2023-01-17	2.250	2.250	2.100	2.100	2.100	123,282
2023-01-16	2.115	2.225	1.910	2.000	2.000	50,511
2023-01-13	1.960	2.100	1.900	2.100	2.100	42,983
2023-01-12	2.000	2.000	1.900	1.998	1.998	137,414
2023-01-11	1.940	2.180	1.940	2.010	2.010	77,580
2023-01-10	2.225	2.250	2.100	2.190	2.190	61,448
2023-01-09	2.260	2.260	2.100	2.140	2.140	26,239
2023-01-06	1.970	2.250	1.970	1.980	1.980	71,731
2023-01-05	1.994	1.996	1.900	1.996	1.996	74,710
2023-01-04	1.984	1.986	1.750	1.986	1.986	71,534
2023-01-03	1.998	1.998	1.900	1.976	1.976	81,609
2023-01-02	1.836	1.946	1.836	1.898	1.898	111,823
2022-12-30	1.748	1.800	1.578	1.798	1.798	254,805
2022-12-29	1.700	1.740	1.686	1.740	1.740	69,843
2022-12-28	1.720	1.754	1.700	1.754	1.754	61,447
2022-12-27	1.740	1.740	1.720	1.720	1.720	51,995
2022-12-23	1.704	1.788	1.704	1.784	1.784	78,105
2022-12-22	1.740	1.790	1.684	1.790	1.790	84,598
2022-12-21	1.650	1.760	1.650	1.752	1.752	132,949

← NewerPage 16 of 21 · 1,258 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.