Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.070	2.070	2.070	2.070	2.070	0
2025-08-06	2.070	2.070	2.000	2.070	2.070	26,537
2025-08-05	1.955	1.980	1.955	1.980	1.980	30,129
2025-08-04	2.000	2.300	2.000	2.100	2.100	1,467
2025-08-01	2.060	2.090	2.000	2.090	2.090	7,304
2025-07-31	2.020	2.200	1.965	2.170	2.170	20,648
2025-07-30	2.150	2.150	2.090	2.090	2.090	2,890
2025-07-29	2.020	2.100	2.020	2.060	2.060	42,932
2025-07-28	2.190	2.240	2.080	2.240	2.240	41,415
2025-07-25	2.370	2.370	2.370	2.370	2.370	0
2025-07-24	2.160	2.440	2.080	2.370	2.370	17,475
2025-07-23	2.140	2.430	2.140	2.430	2.430	19,200
2025-07-22	2.140	2.180	2.140	2.180	2.180	261
2025-07-21	2.180	2.180	2.120	2.180	2.180	2,615
2025-07-18	2.180	2.290	2.180	2.290	2.290	2,224
2025-07-17	2.390	2.390	2.390	2.390	2.390	0
2025-07-16	2.390	2.390	2.390	2.390	2.390	13
2025-07-15	2.450	2.450	2.390	2.390	2.390	507
2025-07-14	2.290	2.320	2.290	2.320	2.320	8,466
2025-07-11	2.160	2.320	2.150	2.320	2.320	11,460
2025-07-10	2.430	2.430	2.190	2.400	2.400	512
2025-07-09	2.170	2.430	2.170	2.430	2.430	174
2025-07-08	2.280	2.280	2.280	2.280	2.280	0
2025-07-07	2.280	2.280	2.280	2.280	2.280	0
2025-07-04	2.280	2.280	2.280	2.280	2.280	7,433
2025-07-03	2.410	2.410	2.410	2.410	2.410	0
2025-07-02	2.410	2.410	2.410	2.410	2.410	0
2025-07-01	2.410	2.410	2.410	2.410	2.410	0
2025-06-30	2.200	2.410	2.200	2.410	2.410	1,070
2025-06-27	2.220	2.430	2.220	2.420	2.420	12,999
2025-06-26	2.450	2.450	2.270	2.390	2.390	12,380
2025-06-25	2.300	2.440	2.250	2.440	2.440	29,825
2025-06-24	2.310	2.440	2.220	2.440	2.440	11,338
2025-06-23	2.200	2.300	2.200	2.300	2.300	260
2025-06-20	2.200	2.200	2.170	2.170	2.170	1,467
2025-06-19	2.250	2.310	2.180	2.300	2.300	26,545
2025-06-18	2.170	2.390	2.170	2.310	2.310	12,705
2025-06-17	2.150	2.420	2.150	2.420	2.420	2,757
2025-06-16	2.150	2.150	2.150	2.150	2.150	42,393
2025-06-13	2.110	2.380	2.110	2.370	2.370	6,080
2025-06-12	2.210	2.410	2.210	2.320	2.320	157,392
2025-06-11	2.280	2.280	2.130	2.150	2.150	77,112
2025-06-10	2.200	2.480	2.200	2.480	2.480	3,565
2025-06-06	2.210	2.220	2.210	2.220	2.220	435
2025-06-05	2.390	2.390	2.390	2.390	2.390	0
2025-06-04	2.440	2.440	2.390	2.390	2.390	2,550
2025-06-03	2.410	2.410	2.410	2.410	2.410	2,921
2025-06-02	2.400	2.430	2.220	2.410	2.410	3,232
2025-05-30	2.490	2.490	2.480	2.480	2.480	2,510
2025-05-28	2.030	2.430	2.030	2.430	2.430	5,189
2025-05-27	2.190	2.420	2.190	2.370	2.370	8,479
2025-05-26	2.340	2.340	2.340	2.340	2.340	7,326
2025-05-23	2.280	2.380	2.280	2.360	2.360	12,556
2025-05-22	2.460	2.460	2.460	2.460	2.460	0
2025-05-21	2.550	2.550	2.350	2.460	2.460	2,442
2025-05-20	2.310	2.520	2.310	2.370	2.370	51,787
2025-05-19	2.300	2.600	2.300	2.340	2.340	21,091
2025-05-16	2.280	2.370	2.280	2.370	2.370	5,358
2025-05-15	2.400	2.410	2.350	2.410	2.410	11,135
2025-05-14	2.730	2.730	2.460	2.610	2.610	8,920

← NewerPage 6 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.