Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.370	2.395	2.250	2.260	2.260	209,180
2022-07-04	2.225	2.250	2.115	2.200	2.200	54,260
2022-07-01	2.300	2.395	2.250	2.300	2.300	120,107
2022-06-30	2.435	2.440	2.325	2.325	2.325	95,797
2022-06-29	2.300	2.450	2.300	2.430	2.430	59,345
2022-06-28	2.170	2.445	2.170	2.390	2.390	162,850
2022-06-27	2.345	2.420	2.300	2.300	2.300	101,183
2022-06-24	2.300	2.345	2.250	2.345	2.345	540,197
2022-06-23	2.270	2.270	2.185	2.250	2.250	82,831
2022-06-22	2.250	2.250	2.180	2.180	2.180	100,820
2022-06-21	2.295	2.295	2.175	2.285	2.285	90,903
2022-06-20	2.260	2.260	2.165	2.205	2.205	107,138
2022-06-17	2.105	2.285	2.055	2.140	2.140	128,359
2022-06-16	2.005	2.305	2.005	2.210	2.210	196,256
2022-06-15	2.250	2.250	1.900	2.045	2.045	2,951,804
2022-06-14	2.465	2.465	2.160	2.240	2.240	375,984
2022-06-13	2.305	2.480	2.230	2.400	2.400	191,306
2022-06-10	2.495	2.500	2.250	2.490	2.490	161,482
2022-06-09	2.450	2.485	2.400	2.485	2.485	99,383
2022-06-08	2.340	2.495	2.300	2.385	2.385	207,448
2022-06-07	2.400	2.475	2.300	2.415	2.415	228,951
2022-06-03	2.350	2.480	2.350	2.475	2.475	206,304
2022-06-02	2.300	2.475	2.300	2.410	2.410	331,050
2022-06-01	2.475	2.475	2.325	2.370	2.370	182,168
2022-05-31	2.400	2.520	2.300	2.390	2.390	262,195
2022-05-30	2.400	2.500	2.390	2.500	2.500	265,931
2022-05-27	2.475	2.490	2.365	2.490	2.490	207,497
2022-05-25	2.355	2.370	2.285	2.365	2.365	201,206
2022-05-24	2.310	2.360	2.190	2.300	2.300	198,271
2022-05-23	2.180	2.400	2.060	2.300	2.300	342,411
2022-05-20	2.150	2.195	2.100	2.140	2.140	230,069
2022-05-19	2.250	2.250	1.974	2.140	2.140	415,712
2022-05-18	2.400	2.450	2.250	2.250	2.250	265,031
2022-05-16	2.300	2.445	2.300	2.400	2.400	369,124
2022-05-13	2.100	2.350	2.100	2.340	2.340	210,701
2022-05-12	2.220	2.265	2.100	2.100	2.100	376,069
2022-05-11	1.950	2.450	1.950	2.225	2.225	392,556
2022-05-10	1.770	2.030	1.770	1.850	1.850	434,646
2022-05-09	2.185	2.185	1.762	2.060	2.060	668,511
2022-05-06	2.220	2.235	2.060	2.100	2.100	248,451
2022-05-05	2.060	2.300	2.060	2.180	2.180	447,054
2022-05-04	2.700	2.700	2.065	2.105	2.105	2,072,099
2022-05-03	2.815	2.815	2.330	2.330	2.330	551,958
2022-05-02	2.750	2.875	2.525	2.575	2.575	278,097
2022-04-29	2.780	2.870	2.770	2.770	2.770	88,860
2022-04-28	2.800	2.840	2.800	2.820	2.820	29,140
2022-04-27	2.850	2.995	2.745	2.885	2.885	139,006
2022-04-26	3.020	3.020	2.830	2.920	2.920	11,691
2022-04-25	2.900	3.120	2.825	2.940	2.940	119,826
2022-04-22	2.840	3.055	2.840	3.055	3.055	49,687
2022-04-21	2.950	2.985	2.840	2.950	2.950	283,988
2022-04-20	3.100	3.365	2.925	2.970	2.970	438,523
2022-04-19	3.440	3.470	3.105	3.145	3.145	488,090
2022-04-13	3.195	3.490	3.145	3.370	3.370	659,200
2022-04-12	2.950	3.185	2.950	3.160	3.160	867,451
2022-04-11	2.880	3.035	2.800	2.960	2.960	683,309
2022-04-08	2.610	2.885	2.530	2.800	2.800	545,454
2022-04-07	2.730	2.730	2.520	2.610	2.610	307,285
2022-04-06	2.695	2.695	2.400	2.475	2.475	511,669
2022-04-05	2.700	2.700	2.530	2.620	2.620	448,927

← NewerPage 19 of 22 · 1,261 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.