Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.030	2.200	2.025	2.050	2.050	320,808
2022-09-26	2.000	2.000	1.904	2.000	2.000	103,363
2022-09-23	2.030	2.030	1.920	1.942	1.942	112,201
2022-09-22	2.000	2.020	1.900	1.950	1.950	244,171
2022-09-21	1.940	1.940	1.880	1.940	1.940	128,579
2022-09-20	1.890	2.020	1.820	1.850	1.850	474,578
2022-09-19	1.890	1.998	1.770	1.786	1.786	696,440
2022-09-16	1.940	2.040	1.940	2.000	2.000	70,709
2022-09-15	1.950	1.972	1.948	1.954	1.954	125,184
2022-09-14	2.000	2.000	1.922	1.958	1.958	72,236
2022-09-13	2.000	2.010	1.962	2.010	2.010	61,800
2022-09-12	1.902	1.998	1.902	1.990	1.990	104,746
2022-09-09	1.990	2.040	1.990	2.040	2.040	286,718
2022-09-08	1.924	2.035	1.924	1.998	1.998	109,736
2022-09-07	2.065	2.065	1.990	1.990	1.990	81,776
2022-09-06	2.070	2.070	1.922	1.998	1.998	117,365
2022-09-05	1.984	2.070	1.984	2.000	2.000	354,649
2022-09-02	2.000	2.050	1.970	1.970	1.970	292,556
2022-09-01	2.000	2.000	1.952	1.990	1.990	228,473
2022-08-31	2.000	2.045	1.982	2.005	2.005	180,020
2022-08-30	2.040	2.065	1.900	2.010	2.010	265,007
2022-08-29	2.000	2.035	1.998	2.000	2.000	137,674
2022-08-26	1.980	2.040	1.940	2.000	2.000	479,568
2022-08-25	2.035	2.035	1.948	1.950	1.950	226,155
2022-08-24	2.050	2.075	1.986	2.035	2.035	230,655
2022-08-23	2.030	2.050	1.950	1.950	1.950	177,024
2022-08-22	2.015	2.045	1.820	2.035	2.035	334,056
2022-08-19	2.100	2.100	1.996	2.005	2.005	127,566
2022-08-18	2.000	2.060	1.982	2.060	2.060	68,745
2022-08-17	2.050	2.070	1.954	2.000	2.000	74,982
2022-08-16	2.230	2.230	1.966	2.040	2.040	217,993
2022-08-15	2.195	2.195	2.050	2.080	2.080	72,001
2022-08-12	2.250	2.250	2.070	2.140	2.140	78,338
2022-08-11	2.150	2.390	2.000	2.245	2.245	326,610
2022-08-10	2.300	2.300	2.070	2.150	2.150	138,237
2022-08-09	2.250	2.420	2.200	2.390	2.390	160,446
2022-08-08	2.385	2.665	2.205	2.400	2.400	256,906
2022-08-05	2.720	2.720	2.410	2.440	2.440	9,903,854
2022-08-04	2.190	2.385	2.120	2.315	2.315	270,393
2022-08-03	2.125	2.135	2.000	2.110	2.110	158,239
2022-08-02	1.980	2.080	1.980	2.050	2.050	110,263
2022-08-01	2.000	2.090	1.910	1.970	1.970	140,878
2022-07-29	2.000	2.035	2.000	2.035	2.035	93,596
2022-07-28	1.998	2.090	1.998	2.055	2.055	168,671
2022-07-27	2.000	2.145	1.900	2.020	2.020	175,665
2022-07-26	1.980	2.085	1.970	2.070	2.070	92,796
2022-07-25	2.000	2.015	2.000	2.010	2.010	58,689
2022-07-22	2.010	2.050	1.900	2.050	2.050	236,258
2022-07-21	2.095	2.095	2.005	2.030	2.030	61,820
2022-07-20	2.155	2.155	1.950	2.000	2.000	222,212
2022-07-19	2.150	2.155	2.150	2.150	2.150	47,481
2022-07-18	2.000	2.130	2.000	2.115	2.115	93,358
2022-07-15	1.870	2.155	1.870	2.000	2.000	98,850
2022-07-14	2.050	2.170	2.050	2.160	2.160	66,541
2022-07-13	1.858	2.180	1.858	2.140	2.140	135,716
2022-07-12	2.080	2.135	2.000	2.135	2.135	158,711
2022-07-11	2.030	2.130	2.030	2.120	2.120	121,185
2022-07-08	2.005	2.090	2.000	2.090	2.090	559,549
2022-07-07	2.260	2.260	2.050	2.180	2.180	1,127,348
2022-07-06	2.255	2.255	2.005	2.240	2.240	326,504

← NewerPage 18 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.