Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.730	2.730	2.460	2.610	2.610	8,920
2025-05-13	2.280	2.650	2.280	2.650	2.650	40,285
2025-05-12	2.290	2.290	2.290	2.290	2.290	351
2025-05-09	2.290	2.290	2.290	2.290	2.290	0
2025-05-08	2.450	2.450	2.290	2.290	2.290	6,960
2025-05-07	2.300	2.300	2.300	2.300	2.300	0
2025-05-06	2.270	2.300	2.270	2.300	2.300	4,468
2025-05-05	2.500	2.500	2.500	2.500	2.500	1,994
2025-05-02	2.650	2.650	2.400	2.500	2.500	8,184
2025-04-30	2.410	2.510	2.410	2.510	2.510	2,949
2025-04-29	2.700	2.800	2.440	2.460	2.460	258
2025-04-28	2.680	2.680	2.600	2.600	2.600	5,617
2025-04-25	2.430	2.500	2.430	2.500	2.500	2,736
2025-04-24	2.500	2.500	2.500	2.500	2.500	3,381
2025-04-23	2.890	2.890	2.890	2.890	2.890	2,865
2025-04-22	2.960	2.960	2.960	2.960	2.960	10
2025-04-16	2.620	2.620	2.620	2.620	2.620	2,681
2025-04-15	3.050	3.050	2.740	3.030	3.030	152,984
2025-04-14	3.050	3.050	2.850	2.920	2.920	5,065
2025-04-11	2.800	2.900	2.720	2.750	2.750	11,110
2025-04-10	2.450	2.530	2.440	2.530	2.530	14,022
2025-04-09	2.830	2.830	2.600	2.600	2.600	5,192
2025-04-08	2.440	2.870	2.440	2.550	2.550	6,094
2025-04-07	2.860	2.860	2.600	2.650	2.650	7,686
2025-04-04	2.430	2.880	2.400	2.880	2.880	9,828
2025-04-03	2.800	2.800	2.420	2.490	2.490	8,234
2025-04-02	2.690	2.980	2.530	2.810	2.810	63,545
2025-04-01	2.240	2.900	2.240	2.900	2.900	38,370
2025-03-31	2.240	2.400	2.240	2.400	2.400	51,777
2025-03-28	2.170	2.310	2.170	2.310	2.310	2,000
2025-03-27	2.130	2.400	2.130	2.400	2.400	13,683
2025-03-26	2.300	2.300	2.300	2.300	2.300	10,000
2025-03-25	2.250	2.250	2.250	2.250	2.250	6,956
2025-03-24	2.220	2.380	2.220	2.380	2.380	20,001
2025-03-21	2.450	2.450	2.430	2.430	2.430	7,957
2025-03-20	2.230	2.230	2.230	2.230	2.230	683
2025-03-19	2.140	2.140	2.140	2.140	2.140	0
2025-03-18	2.140	2.140	2.140	2.140	2.140	1,705
2025-03-17	2.200	2.480	2.000	2.470	2.470	33,428
2025-03-14	2.500	2.750	2.500	2.750	2.750	1,008
2025-03-13	2.450	2.510	2.330	2.510	2.510	76,044
2025-03-12	2.120	2.120	2.120	2.120	2.120	1,000
2025-03-11	2.250	2.250	2.250	2.250	2.250	0
2025-03-10	2.250	2.250	2.250	2.250	2.250	23
2025-03-07	2.420	2.420	2.420	2.420	2.420	0
2025-03-06	2.410	2.620	2.370	2.420	2.420	71,544
2025-03-05	2.400	2.400	2.310	2.310	2.310	85
2025-03-04	2.350	2.630	2.350	2.400	2.400	18,090
2025-03-03	2.530	2.530	2.380	2.380	2.380	11,242
2025-02-28	2.580	2.680	2.570	2.680	2.680	11,124
2025-02-27	2.790	2.790	2.790	2.790	2.790	0
2025-02-26	3.090	3.090	2.620	2.790	2.790	13,264
2025-02-25	3.100	3.100	2.670	2.740	2.740	12,235
2025-02-24	2.600	2.890	2.600	2.750	2.750	101,395
2025-02-21	2.560	2.750	2.560	2.670	2.670	56,543
2025-02-20	2.380	2.420	2.380	2.420	2.420	205,000
2025-02-19	2.100	2.100	2.100	2.100	2.100	334
2025-02-18	2.210	2.210	2.210	2.210	2.210	273
2025-02-17	2.570	2.570	2.190	2.190	2.190	10,841
2025-02-14	2.210	2.450	2.210	2.450	2.450	291

← NewerPage 7 of 21 · 1,258 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.