Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,360 |
| 2026-01-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,900 |
| 2026-01-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 79 |
| 2026-01-26 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 19,484 |
| 2026-01-23 | 3.300 | 3.300 | 3.020 | 3.050 | 3.050 | 19,484 |
| 2026-01-22 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 2,734 |
| 2026-01-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 359 |
| 2026-01-20 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 8,001 |
| 2026-01-19 | 3.290 | 3.290 | 2.910 | 3.040 | 3.040 | 13,027 |
| 2026-01-16 | 3.270 | 3.270 | 3.150 | 3.150 | 3.150 | 1,340 |
| 2026-01-15 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 100 |
| 2026-01-14 | 3.240 | 3.240 | 3.050 | 3.080 | 3.080 | 24,160 |
| 2026-01-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 11,000 |
| 2026-01-12 | 3.220 | 3.220 | 3.130 | 3.130 | 3.130 | 3,057 |
| 2026-01-09 | 2.720 | 2.990 | 2.720 | 2.990 | 2.990 | 8,280 |
| 2026-01-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,347 |
| 2026-01-07 | 3.010 | 3.090 | 2.730 | 2.930 | 2.930 | 29,375 |
| 2026-01-06 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,003 |
| 2026-01-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,800 |
| 2026-01-02 | 3.240 | 3.240 | 3.010 | 3.060 | 3.060 | 3,566 |
| 2025-12-30 | 3.270 | 3.270 | 3.160 | 3.160 | 3.160 | 1,558 |
| 2025-12-29 | 2.700 | 3.130 | 2.700 | 3.130 | 3.130 | 68,329 |
| 2025-12-23 | 2.800 | 2.870 | 2.800 | 2.870 | 2.870 | 358 |
| 2025-12-22 | 2.800 | 2.890 | 2.800 | 2.890 | 2.890 | 3,500 |
| 2025-12-19 | 2.860 | 3.000 | 2.850 | 3.000 | 3.000 | 10,867 |
| 2025-12-18 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-12-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-12-16 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-12-15 | 2.860 | 2.990 | 2.860 | 2.860 | 2.860 | 2,520 |
| 2025-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,430 |
| 2025-12-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-12-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,292 |
| 2025-12-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-12-08 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 6,724 |
| 2025-12-05 | 3.000 | 3.000 | 2.990 | 2.990 | 2.990 | 7,656 |
| 2025-12-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2,060 |
| 2025-12-03 | 2.800 | 3.020 | 2.800 | 3.020 | 3.020 | 11,173 |
| 2025-12-02 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,510 |
| 2025-12-01 | 2.800 | 3.000 | 2.800 | 2.910 | 2.910 | 4,279 |
| 2025-11-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 9,610 |
| 2025-11-27 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 4,576 |
| 2025-11-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-11-25 | 3.070 | 3.070 | 2.850 | 3.040 | 3.040 | 4,437 |
| 2025-11-24 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 22 |
| 2025-11-21 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-11-20 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-11-19 | 2.750 | 2.750 | 2.600 | 2.600 | 2.600 | 10,415 |
| 2025-11-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-11-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,681 |
| 2025-11-14 | 3.030 | 3.050 | 3.030 | 3.040 | 3.040 | 11,658 |
| 2025-11-13 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 9,176 |
| 2025-11-12 | 2.810 | 3.030 | 2.810 | 3.030 | 3.030 | 899 |
| 2025-11-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-11-10 | 3.050 | 3.190 | 2.980 | 2.980 | 2.980 | 15,155 |
| 2025-11-07 | 3.190 | 3.190 | 2.950 | 3.050 | 3.050 | 37,604 |
| 2025-11-06 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-11-05 | 3.000 | 3.120 | 2.810 | 2.810 | 2.810 | 5,143 |
| 2025-11-04 | 2.600 | 3.000 | 2.600 | 2.780 | 2.780 | 2,091 |
| 2025-11-03 | 2.860 | 2.990 | 2.610 | 2.900 | 2.900 | 77,962 |
| 2025-10-31 | 2.770 | 2.870 | 2.570 | 2.720 | 2.720 | 101,960 |
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.