Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.720	2.720	2.650	2.715	2.715	143,951
2022-04-01	2.750	2.750	2.600	2.650	2.650	273,699
2022-03-31	2.845	2.850	2.750	2.750	2.750	72,790
2022-03-30	2.880	2.880	2.710	2.865	2.865	105,939
2022-03-29	2.710	2.895	2.705	2.895	2.895	126,378
2022-03-28	2.950	2.950	2.765	2.810	2.810	267,220
2022-03-25	2.950	3.055	2.900	2.995	2.995	233,733
2022-03-24	3.000	3.090	2.950	3.060	3.060	312,336
2022-03-23	2.890	3.000	2.840	2.950	2.950	369,179
2022-03-22	2.750	2.750	2.605	2.700	2.700	450,418
2022-03-21	2.310	2.790	2.310	2.770	2.770	1,883,404
2022-03-18	2.380	2.380	2.285	2.285	2.285	598,610
2022-03-17	2.400	2.400	2.350	2.390	2.390	109,263
2022-03-16	2.420	2.525	2.350	2.400	2.400	261,999
2022-03-15	2.455	2.500	2.425	2.500	2.500	149,275
2022-03-14	2.540	2.540	2.455	2.500	2.500	19,526
2022-03-11	2.550	2.550	2.420	2.500	2.500	114,539
2022-03-10	2.500	2.580	2.400	2.400	2.400	251,392
2022-03-09	2.320	2.585	2.320	2.525	2.525	185,985
2022-03-08	2.295	2.400	2.280	2.300	2.300	421,790
2022-03-07	2.470	2.595	2.290	2.300	2.300	1,090,966
2022-03-04	2.500	2.590	2.480	2.550	2.550	197,983
2022-03-03	2.525	2.590	2.480	2.585	2.585	199,654
2022-03-02	2.520	2.545	2.460	2.480	2.480	35,121
2022-03-01	2.500	2.600	2.450	2.550	2.550	212,607
2022-02-28	2.600	2.600	2.450	2.510	2.510	107,004
2022-02-25	2.450	2.575	2.420	2.510	2.510	67,732
2022-02-24	2.500	2.510	2.300	2.450	2.450	177,671
2022-02-23	2.520	2.600	2.500	2.590	2.590	131,969
2022-02-22	2.510	2.595	2.500	2.505	2.505	99,460
2022-02-21	2.630	2.695	2.600	2.685	2.685	139,919
2022-02-18	2.770	2.770	2.600	2.700	2.700	81,769
2022-02-17	2.770	2.790	2.560	2.765	2.765	154,183
2022-02-16	2.605	2.945	2.515	2.515	2.515	565,401
2022-02-15	2.455	2.690	2.405	2.445	2.445	284,019
2022-02-14	2.680	2.680	2.400	2.470	2.470	41,421
2022-02-11	2.535	2.705	2.535	2.600	2.600	24,115
2022-02-10	2.570	2.730	2.535	2.615	2.615	143,195
2022-02-09	2.690	2.690	2.550	2.645	2.645	55,898
2022-02-08	2.615	2.760	2.500	2.675	2.675	184,470
2022-02-07	2.800	2.800	2.615	2.670	2.670	83,962
2022-02-04	2.610	2.780	2.610	2.780	2.780	112,385
2022-02-03	2.835	2.835	2.615	2.710	2.710	42,285
2022-02-02	2.845	2.880	2.700	2.700	2.700	375,446
2022-02-01	2.745	2.860	2.665	2.840	2.840	172,600
2022-01-31	2.510	2.740	2.510	2.740	2.740	170,949
2022-01-28	2.505	2.610	2.505	2.605	2.605	79,178
2022-01-27	2.555	2.695	2.500	2.550	2.550	93,086
2022-01-26	2.555	2.555	2.495	2.555	2.555	142,495
2022-01-25	2.400	2.700	2.395	2.510	2.510	191,310
2022-01-24	2.700	2.790	2.420	2.425	2.425	506,501
2022-01-21	2.840	2.875	2.655	2.680	2.680	315,291
2022-01-20	2.920	2.920	2.700	2.840	2.840	154,883
2022-01-19	2.790	2.955	2.750	2.800	2.800	300,750
2022-01-18	2.905	2.905	2.760	2.780	2.780	195,546
2022-01-17	2.960	2.960	2.800	2.880	2.880	357,201
2022-01-14	2.900	2.980	2.760	2.980	2.980	960,625
2022-01-13	2.940	2.975	2.880	2.920	2.920	487,749
2022-01-12	3.200	3.215	2.900	2.930	2.930	862,172
2022-01-11	3.220	3.220	3.035	3.140	3.140	187,960

← NewerPage 20 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.