Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1.502 | 1.728 | 1.502 | 1.680 | 1.680 | 200,801 |
| 2022-12-19 | 1.680 | 1.778 | 1.680 | 1.700 | 1.700 | 121,072 |
| 2022-12-16 | 1.750 | 1.798 | 1.680 | 1.720 | 1.720 | 53,221 |
| 2022-12-15 | 1.710 | 1.750 | 1.686 | 1.750 | 1.750 | 26,859 |
| 2022-12-14 | 1.800 | 1.800 | 1.698 | 1.800 | 1.800 | 31,088 |
| 2022-12-13 | 1.748 | 1.798 | 1.696 | 1.740 | 1.740 | 82,789 |
| 2022-12-12 | 1.742 | 1.798 | 1.710 | 1.748 | 1.748 | 46,900 |
| 2022-12-09 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 67,007 |
| 2022-12-08 | 1.738 | 1.798 | 1.702 | 1.790 | 1.790 | 25,425 |
| 2022-12-07 | 1.802 | 1.802 | 1.744 | 1.800 | 1.800 | 12,965 |
| 2022-12-06 | 1.780 | 1.800 | 1.696 | 1.760 | 1.760 | 39,945 |
| 2022-12-05 | 1.798 | 1.798 | 1.740 | 1.780 | 1.780 | 75,665 |
| 2022-12-02 | 1.732 | 1.798 | 1.724 | 1.788 | 1.788 | 24,417 |
| 2022-12-01 | 1.768 | 1.768 | 1.720 | 1.760 | 1.760 | 65,223 |
| 2022-11-30 | 1.792 | 1.792 | 1.722 | 1.766 | 1.766 | 12,356 |
| 2022-11-29 | 1.750 | 1.790 | 1.748 | 1.790 | 1.790 | 34,096 |
| 2022-11-28 | 1.750 | 1.804 | 1.750 | 1.798 | 1.798 | 270,359 |
| 2022-11-25 | 1.750 | 1.808 | 1.750 | 1.798 | 1.798 | 7,849 |
| 2022-11-24 | 1.798 | 1.800 | 1.698 | 1.800 | 1.800 | 34,988 |
| 2022-11-23 | 1.700 | 1.798 | 1.700 | 1.790 | 1.790 | 56,128 |
| 2022-11-22 | 1.742 | 1.762 | 1.684 | 1.762 | 1.762 | 51,891 |
| 2022-11-21 | 1.740 | 1.818 | 1.734 | 1.798 | 1.798 | 6,694 |
| 2022-11-18 | 1.750 | 1.836 | 1.652 | 1.814 | 1.814 | 196,599 |
| 2022-11-17 | 1.782 | 1.782 | 1.698 | 1.750 | 1.750 | 188,337 |
| 2022-11-16 | 1.802 | 1.848 | 1.750 | 1.800 | 1.800 | 133,221 |
| 2022-11-15 | 1.824 | 1.888 | 1.822 | 1.850 | 1.850 | 31,217 |
| 2022-11-14 | 1.898 | 1.898 | 1.820 | 1.890 | 1.890 | 93,650 |
| 2022-11-11 | 1.850 | 1.890 | 1.840 | 1.890 | 1.890 | 60,304 |
| 2022-11-10 | 1.810 | 1.900 | 1.810 | 1.840 | 1.840 | 44,156 |
| 2022-11-09 | 1.830 | 1.910 | 1.820 | 1.906 | 1.906 | 173,621 |
| 2022-11-08 | 1.890 | 1.902 | 1.826 | 1.900 | 1.900 | 240,308 |
| 2022-11-07 | 1.900 | 1.906 | 1.820 | 1.900 | 1.900 | 20,709 |
| 2022-11-04 | 1.954 | 1.954 | 1.800 | 1.892 | 1.892 | 73,940 |
| 2022-11-03 | 1.932 | 2.030 | 1.822 | 1.822 | 1.822 | 96,298 |
| 2022-11-02 | 1.960 | 2.045 | 1.912 | 1.946 | 1.946 | 128,818 |
| 2022-11-01 | 2.000 | 2.000 | 1.942 | 1.952 | 1.952 | 154,526 |
| 2022-10-31 | 2.070 | 2.070 | 1.950 | 1.998 | 1.998 | 65,612 |
| 2022-10-28 | 2.000 | 2.095 | 1.966 | 2.005 | 2.005 | 232,579 |
| 2022-10-27 | 2.160 | 2.160 | 1.998 | 2.050 | 2.050 | 163,377 |
| 2022-10-26 | 2.170 | 2.170 | 2.060 | 2.120 | 2.120 | 131,850 |
| 2022-10-25 | 2.100 | 2.170 | 2.085 | 2.085 | 2.085 | 81,231 |
| 2022-10-24 | 2.150 | 2.200 | 2.045 | 2.100 | 2.100 | 260,287 |
| 2022-10-21 | 2.140 | 2.150 | 2.005 | 2.145 | 2.145 | 272,647 |
| 2022-10-20 | 2.065 | 2.145 | 2.005 | 2.140 | 2.140 | 138,098 |
| 2022-10-19 | 2.040 | 2.100 | 2.015 | 2.090 | 2.090 | 153,036 |
| 2022-10-18 | 2.100 | 2.145 | 2.010 | 2.140 | 2.140 | 152,026 |
| 2022-10-17 | 1.988 | 2.100 | 1.950 | 2.100 | 2.100 | 897,821 |
| 2022-10-14 | 1.998 | 1.998 | 1.902 | 1.950 | 1.950 | 86,660 |
| 2022-10-13 | 1.922 | 1.958 | 1.856 | 1.900 | 1.900 | 111,108 |
| 2022-10-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 49,800 |
| 2022-10-11 | 1.936 | 1.992 | 1.936 | 1.980 | 1.980 | 64,801 |
| 2022-10-10 | 1.900 | 2.050 | 1.900 | 1.976 | 1.976 | 40,858 |
| 2022-10-07 | 1.998 | 1.998 | 1.872 | 1.996 | 1.996 | 123,539 |
| 2022-10-06 | 2.000 | 2.005 | 1.940 | 1.988 | 1.988 | 430,004 |
| 2022-10-05 | 2.000 | 2.095 | 1.912 | 1.998 | 1.998 | 105,729 |
| 2022-10-04 | 2.000 | 2.295 | 1.854 | 2.000 | 2.000 | 136,943 |
| 2022-10-03 | 1.750 | 2.000 | 1.750 | 1.968 | 1.968 | 131,740 |
| 2022-09-30 | 1.970 | 1.998 | 1.960 | 1.970 | 1.970 | 245,941 |
| 2022-09-29 | 1.980 | 1.980 | 1.960 | 1.964 | 1.964 | 98,540 |
| 2022-09-28 | 2.050 | 2.050 | 1.920 | 1.998 | 1.998 | 266,104 |
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.