Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.140	3.320	3.140	3.320	3.320	12,280
2026-04-27	3.040	3.160	3.040	3.160	3.160	4,269
2026-04-24	3.320	3.320	3.320	3.320	3.320	303
2026-04-23	3.320	3.320	3.320	3.320	3.320	626
2026-04-22	3.020	3.320	3.020	3.320	3.320	626
2026-04-21	3.140	3.580	3.140	3.220	3.220	105,710
2026-04-20	2.860	3.080	2.860	3.040	3.040	24,641
2026-04-17	2.900	2.900	2.880	2.880	2.880	8,007
2026-04-16	2.840	3.060	2.840	2.980	2.980	10,316
2026-04-15	2.880	2.880	2.880	2.880	2.880	25,000
2026-04-14	2.880	3.040	2.740	2.780	2.780	31,167
2026-04-13	2.700	3.000	2.700	2.920	2.920	22,615
2026-04-10	2.740	2.960	2.740	2.880	2.880	34,538
2026-04-09	3.000	3.000	2.720	2.720	2.720	8,222
2026-04-08	2.820	2.920	2.640	2.880	2.880	111,718
2026-04-07	3.060	3.060	2.860	2.860	2.860	9,880
2026-04-01	2.790	3.000	2.790	2.820	2.820	22,127
2026-03-31	2.860	2.870	2.860	2.870	2.870	26,815
2026-03-30	2.800	2.920	2.800	2.920	2.920	14,724
2026-03-27	2.940	2.940	2.940	2.940	2.940	28,608
2026-03-26	2.940	2.940	2.940	2.940	2.940	28,608
2026-03-25	2.740	2.940	2.740	2.940	2.940	28,608
2026-03-24	2.850	2.850	2.850	2.850	2.850	7,838
2026-03-23	2.850	2.950	2.850	2.850	2.850	7,838
2026-03-20	2.860	2.860	2.860	2.860	2.860	10,300
2026-03-19	2.660	2.860	2.570	2.860	2.860	19,935
2026-03-18	2.910	2.910	2.770	2.770	2.770	13,252
2026-03-17	2.810	2.810	2.810	2.810	2.810	1,500
2026-03-16	2.860	3.000	2.780	2.980	2.980	26,713
2026-03-13	2.810	2.940	2.810	2.860	2.860	28,988
2026-03-12	2.960	2.960	2.960	2.960	2.960	40,114
2026-03-11	2.830	2.960	2.810	2.960	2.960	40,114
2026-03-10	3.090	3.090	2.870	2.870	2.870	40,884
2026-03-09	3.000	3.000	2.780	2.970	2.970	15,611
2026-03-06	2.950	2.950	2.750	2.800	2.800	102,755
2026-03-05	2.720	2.860	2.720	2.860	2.860	20,060
2026-03-04	2.850	2.850	2.850	2.850	2.850	78
2026-03-03	2.900	3.100	2.900	3.100	3.100	174,439
2026-03-02	2.930	3.010	2.930	3.000	3.000	19,519
2026-02-27	2.930	2.930	2.930	2.930	2.930	3,200
2026-02-26	3.020	3.020	3.020	3.020	3.020	132
2026-02-25	3.210	3.210	3.080	3.080	3.080	394
2026-02-24	3.060	3.060	3.060	3.060	3.060	8,050
2026-02-23	3.010	3.060	3.010	3.060	3.060	8,050
2026-02-20	3.050	3.200	3.010	3.010	3.010	14,082
2026-02-19	3.050	3.050	3.050	3.050	3.050	14,234
2026-02-18	3.250	3.250	2.860	2.950	2.950	34,732
2026-02-17	3.230	3.230	3.230	3.230	3.230	12,123
2026-02-16	3.130	3.230	3.080	3.230	3.230	12,123
2026-02-13	3.080	3.080	3.080	3.080	3.080	317
2026-02-12	3.070	3.130	3.070	3.130	3.130	6,008
2026-02-11	2.810	3.060	2.810	3.060	3.060	6,250
2026-02-10	3.120	3.130	3.060	3.100	3.100	17,380
2026-02-09	3.100	3.100	3.100	3.100	3.100	14,784
2026-02-06	3.100	3.100	3.100	3.100	3.100	6,343
2026-02-05	3.100	3.100	3.100	3.100	3.100	6,343
2026-02-04	2.980	3.080	2.980	3.080	3.080	1,831
2026-02-03	3.050	3.050	3.000	3.050	3.050	16,983
2026-02-02	2.960	3.100	2.960	3.050	3.050	4,355
2026-01-30	2.850	3.000	2.850	2.990	2.990	23,011

← NewerPage 3 of 21 · 1,259 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.