Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.225 | 3.245 | 3.155 | 3.180 | 3.180 | 216,917 |
| 2022-01-07 | 3.235 | 3.295 | 3.235 | 3.275 | 3.275 | 78,247 |
| 2022-01-06 | 3.335 | 3.415 | 3.250 | 3.405 | 3.405 | 163,518 |
| 2022-01-05 | 3.250 | 3.415 | 3.250 | 3.400 | 3.400 | 118,007 |
| 2022-01-04 | 3.200 | 3.405 | 3.180 | 3.240 | 3.240 | 212,206 |
| 2022-01-03 | 3.245 | 3.390 | 3.245 | 3.270 | 3.270 | 205,732 |
| 2021-12-30 | 3.200 | 3.285 | 3.200 | 3.245 | 3.245 | 306,044 |
| 2021-12-29 | 3.260 | 3.295 | 3.150 | 3.295 | 3.295 | 205,853 |
| 2021-12-28 | 3.465 | 3.465 | 3.255 | 3.335 | 3.335 | 278,763 |
| 2021-12-27 | 3.620 | 3.620 | 3.395 | 3.455 | 3.455 | 327,446 |
| 2021-12-23 | 3.450 | 3.645 | 3.450 | 3.550 | 3.550 | 249,642 |
| 2021-12-22 | 3.670 | 3.680 | 3.515 | 3.600 | 3.600 | 336,812 |
| 2021-12-21 | 3.730 | 3.750 | 3.570 | 3.660 | 3.660 | 191,542 |
| 2021-12-20 | 3.550 | 3.700 | 3.405 | 3.630 | 3.630 | 236,299 |
| 2021-12-17 | 3.690 | 3.750 | 3.550 | 3.685 | 3.685 | 405,655 |
| 2021-12-16 | 3.585 | 3.675 | 3.270 | 3.665 | 3.665 | 336,554 |
| 2021-12-15 | 3.650 | 3.670 | 3.400 | 3.495 | 3.495 | 438,194 |
| 2021-12-14 | 3.670 | 3.670 | 3.555 | 3.650 | 3.650 | 781,502 |
| 2021-12-13 | 3.465 | 3.720 | 3.395 | 3.550 | 3.550 | 1,928,011 |
| 2021-12-10 | 3.390 | 3.450 | 3.240 | 3.395 | 3.395 | 589,435 |
| 2021-12-09 | 3.050 | 3.300 | 3.035 | 3.290 | 3.290 | 1,000,994 |
| 2021-12-08 | 2.950 | 2.985 | 2.880 | 2.950 | 2.950 | 96,660 |
| 2021-12-07 | 2.860 | 2.965 | 2.860 | 2.950 | 2.950 | 100,655 |
| 2021-12-06 | 2.980 | 2.980 | 2.860 | 2.900 | 2.900 | 228,764 |
| 2021-12-03 | 2.855 | 2.940 | 2.800 | 2.920 | 2.920 | 388,194 |
| 2021-12-02 | 3.000 | 3.045 | 2.720 | 2.725 | 2.725 | 917,526 |
| 2021-12-01 | 2.980 | 2.980 | 2.865 | 2.970 | 2.970 | 148,522 |
| 2021-11-30 | 2.990 | 2.990 | 2.800 | 2.885 | 2.885 | 81,078 |
| 2021-11-29 | 2.820 | 2.970 | 2.820 | 2.970 | 2.970 | 186,996 |
| 2021-11-26 | 2.940 | 2.940 | 2.775 | 2.815 | 2.815 | 710,725 |
| 2021-11-25 | 2.890 | 2.980 | 2.890 | 2.980 | 2.980 | 254,144 |
| 2021-11-24 | 2.910 | 2.910 | 2.830 | 2.875 | 2.875 | 84,980 |
| 2021-11-23 | 2.965 | 2.965 | 2.805 | 2.900 | 2.900 | 156,171 |
| 2021-11-22 | 2.870 | 2.980 | 2.860 | 2.870 | 2.870 | 233,064 |
| 2021-11-19 | 2.990 | 2.990 | 2.815 | 2.870 | 2.870 | 320,068 |
| 2021-11-18 | 3.060 | 3.060 | 2.885 | 2.980 | 2.980 | 514,251 |
| 2021-11-17 | 2.925 | 3.080 | 2.925 | 3.050 | 3.050 | 159,159 |
| 2021-11-16 | 3.000 | 3.090 | 2.935 | 3.050 | 3.050 | 179,138 |
| 2021-11-15 | 3.110 | 3.110 | 2.900 | 3.035 | 3.035 | 322,325 |
| 2021-11-12 | 3.000 | 3.100 | 2.955 | 3.005 | 3.005 | 603,055 |
| 2021-11-11 | 2.945 | 3.170 | 2.905 | 3.000 | 3.000 | 2,084,570 |
| 2021-11-10 | 3.000 | 3.000 | 2.900 | 2.955 | 2.955 | 292,752 |
| 2021-11-09 | 3.005 | 3.090 | 2.950 | 3.090 | 3.090 | 454,516 |
| 2021-11-08 | 3.020 | 3.100 | 2.955 | 3.095 | 3.095 | 318,859 |
| 2021-11-05 | 3.095 | 3.105 | 2.960 | 3.105 | 3.105 | 166,384 |
| 2021-11-04 | 2.950 | 3.050 | 2.860 | 3.050 | 3.050 | 316,738 |
| 2021-11-03 | 3.000 | 3.045 | 2.870 | 2.950 | 2.950 | 829,342 |
| 2021-11-02 | 3.025 | 3.050 | 2.920 | 3.000 | 3.000 | 659,077 |
| 2021-11-01 | 2.990 | 3.200 | 2.985 | 3.030 | 3.030 | 554,535 |
| 2021-10-29 | 3.340 | 3.340 | 2.985 | 3.080 | 3.080 | 318,002 |
| 2021-10-28 | 3.375 | 3.375 | 3.100 | 3.120 | 3.120 | 249,131 |
| 2021-10-27 | 3.100 | 3.345 | 3.005 | 3.220 | 3.220 | 547,287 |
| 2021-10-26 | 3.050 | 3.185 | 2.960 | 3.090 | 3.090 | 689,501 |
| 2021-10-25 | 3.300 | 3.300 | 3.025 | 3.065 | 3.065 | 558,944 |
| 2021-10-22 | 3.230 | 3.460 | 3.190 | 3.210 | 3.210 | 465,266 |
| 2021-10-21 | 3.375 | 3.375 | 3.200 | 3.225 | 3.225 | 660,222 |
| 2021-10-20 | 3.400 | 3.480 | 3.320 | 3.370 | 3.370 | 288,549 |
← NewerPage 21 of 21 · 1,257 trading days
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.