Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.020 | 3.440 | 3.020 | 3.060 | 3.060 | 50,567 |
| 2026-07-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-07-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-07-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 6,153 |
| 2026-07-20 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 6,153 |
| 2026-07-17 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-07-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-07-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-07-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-07-13 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2026-07-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 50,473 |
| 2026-07-09 | 3.280 | 3.360 | 2.880 | 2.880 | 2.880 | 50,473 |
| 2026-07-08 | 2.820 | 2.840 | 2.820 | 2.840 | 2.840 | 150 |
| 2026-07-07 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 100 |
| 2026-07-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 13,206 |
| 2026-07-03 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 19,289 |
| 2026-07-02 | 2.940 | 3.000 | 2.720 | 3.000 | 3.000 | 52,814 |
| 2026-07-01 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2026-06-30 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2026-06-29 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2026-06-26 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 12,482 |
| 2026-06-25 | 2.720 | 2.880 | 2.720 | 2.740 | 2.740 | 12,482 |
| 2026-06-24 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,810 |
| 2026-06-23 | 2.880 | 2.880 | 2.860 | 2.860 | 2.860 | 1,810 |
| 2026-06-22 | 2.580 | 2.860 | 2.580 | 2.860 | 2.860 | 11,995 |
| 2026-06-19 | 3.000 | 3.000 | 2.660 | 2.860 | 2.860 | 20,542 |
| 2026-06-18 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 82 |
| 2026-06-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 300 |
| 2026-06-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 952 |
| 2026-06-15 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 952 |
| 2026-06-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 4,000 |
| 2026-06-11 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 174 |
| 2026-06-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 17,721 |
| 2026-06-09 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 17,721 |
| 2026-06-08 | 3.060 | 3.060 | 2.740 | 2.800 | 2.800 | 5,180 |
| 2026-06-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 40 |
| 2026-06-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 25 |
| 2026-06-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 25 |
| 2026-06-02 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 852 |
| 2026-06-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,475 |
| 2026-05-29 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 30,385 |
| 2026-05-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 6,079 |
| 2026-05-27 | 3.320 | 3.320 | 3.100 | 3.100 | 3.100 | 6,079 |
| 2026-05-26 | 3.060 | 3.260 | 3.060 | 3.200 | 3.200 | 28,377 |
| 2026-05-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,855 |
| 2026-05-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,855 |
| 2026-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,855 |
| 2026-05-19 | 3.700 | 3.700 | 3.200 | 3.200 | 3.200 | 2,855 |
| 2026-05-18 | 3.080 | 3.280 | 3.080 | 3.280 | 3.280 | 11,000 |
| 2026-05-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2026-05-13 | 3.760 | 3.760 | 3.500 | 3.500 | 3.500 | 2,108 |
| 2026-05-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2026-05-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2026-05-08 | 3.160 | 3.280 | 3.160 | 3.240 | 3.240 | 13,416 |
| 2026-05-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 3,500 |
| 2026-05-06 | 3.080 | 3.380 | 3.080 | 3.220 | 3.220 | 1,484 |
| 2026-05-05 | 3.400 | 3.400 | 3.280 | 3.400 | 3.400 | 1,626 |
| 2026-05-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 86 |
| 2026-04-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 3,003 |
| 2026-04-29 | 3.000 | 3.320 | 3.000 | 3.320 | 3.320 | 3,003 |
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.