Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.210 | 2.470 | 2.210 | 2.340 | 2.340 | 50,501 |
| 2025-02-12 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2025-02-11 | 2.670 | 2.670 | 2.370 | 2.440 | 2.440 | 5,508 |
| 2025-02-10 | 2.440 | 2.440 | 2.430 | 2.430 | 2.430 | 1,598 |
| 2025-02-07 | 2.790 | 2.790 | 2.520 | 2.580 | 2.580 | 43,451 |
| 2025-02-06 | 2.500 | 2.750 | 2.500 | 2.690 | 2.690 | 5,058 |
| 2025-02-05 | 2.330 | 2.580 | 2.330 | 2.580 | 2.580 | 11,779 |
| 2025-02-04 | 2.380 | 2.540 | 2.300 | 2.420 | 2.420 | 81,378 |
| 2025-02-03 | 2.470 | 2.580 | 2.260 | 2.580 | 2.580 | 125,388 |
| 2025-01-31 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 0 |
| 2025-01-30 | 2.230 | 2.470 | 2.230 | 2.470 | 2.470 | 500 |
| 2025-01-29 | 2.280 | 2.380 | 2.280 | 2.340 | 2.340 | 5,392 |
| 2025-01-28 | 2.200 | 2.490 | 2.200 | 2.490 | 2.490 | 77,521 |
| 2025-01-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-01-24 | 2.340 | 2.490 | 2.300 | 2.400 | 2.400 | 127,022 |
| 2025-01-23 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2025-01-22 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2025-01-21 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2025-01-20 | 2.200 | 2.370 | 2.200 | 2.370 | 2.370 | 59,014 |
| 2025-01-17 | 2.140 | 2.430 | 2.140 | 2.430 | 2.430 | 2,861 |
| 2025-01-16 | 2.480 | 2.480 | 2.140 | 2.330 | 2.330 | 1,762 |
| 2025-01-15 | 2.220 | 2.420 | 2.220 | 2.420 | 2.420 | 3,569 |
| 2025-01-14 | 2.100 | 2.290 | 2.100 | 2.290 | 2.290 | 46,768 |
| 2025-01-13 | 2.070 | 2.300 | 2.070 | 2.300 | 2.300 | 3,086 |
| 2025-01-10 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 303 |
| 2025-01-09 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-01-08 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-01-07 | 2.210 | 2.500 | 2.210 | 2.500 | 2.500 | 18,735 |
| 2025-01-06 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 3 |
| 2025-01-03 | 2.280 | 2.340 | 2.260 | 2.340 | 2.340 | 76,730 |
| 2025-01-02 | 2.290 | 2.410 | 2.260 | 2.400 | 2.400 | 116,018 |
| 2024-12-30 | 2.480 | 2.480 | 2.020 | 2.300 | 2.300 | 142,133 |
| 2024-12-27 | 2.140 | 2.360 | 2.030 | 2.190 | 2.190 | 9,811 |
| 2024-12-23 | 1.900 | 2.190 | 1.900 | 2.160 | 2.160 | 63,691 |
| 2024-12-20 | 2.250 | 2.340 | 1.910 | 2.190 | 2.190 | 97,642 |
| 2024-12-19 | 2.160 | 2.310 | 2.160 | 2.240 | 2.240 | 52,116 |
| 2024-12-18 | 2.280 | 2.490 | 1.700 | 1.700 | 1.700 | 48,777 |
| 2024-12-17 | 2.320 | 2.420 | 2.020 | 2.280 | 2.280 | 37,237 |
| 2024-12-16 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-12-13 | 2.310 | 2.600 | 2.310 | 2.350 | 2.350 | 19,998 |
| 2024-12-12 | 2.310 | 2.570 | 2.300 | 2.300 | 2.300 | 20,689 |
| 2024-12-11 | 2.980 | 2.980 | 2.430 | 2.450 | 2.450 | 228,864 |
| 2024-12-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 74 |
| 2024-12-09 | 3.100 | 3.100 | 2.850 | 3.100 | 3.100 | 22,526 |
| 2024-12-06 | 3.270 | 3.270 | 3.030 | 3.030 | 3.030 | 73,471 |
| 2024-12-05 | 3.300 | 3.310 | 3.000 | 3.030 | 3.030 | 35,358 |
| 2024-12-04 | 3.140 | 3.350 | 3.100 | 3.270 | 3.270 | 33,306 |
| 2024-12-03 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 4,687 |
| 2024-12-02 | 3.210 | 3.770 | 3.210 | 3.770 | 3.770 | 7,654 |
| 2024-11-29 | 3.470 | 3.780 | 3.200 | 3.210 | 3.210 | 95,264 |
| 2024-11-28 | 3.210 | 3.460 | 3.200 | 3.460 | 3.460 | 33,902 |
| 2024-11-27 | 3.520 | 3.520 | 3.200 | 3.200 | 3.200 | 616 |
| 2024-11-26 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 11,767 |
| 2024-11-25 | 3.210 | 3.630 | 3.200 | 3.200 | 3.200 | 50,500 |
| 2024-11-22 | 3.420 | 3.420 | 3.250 | 3.250 | 3.250 | 7,641 |
| 2024-11-21 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 1,001 |
| 2024-11-20 | 3.320 | 3.420 | 3.200 | 3.420 | 3.420 | 39,636 |
| 2024-11-19 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 2,000 |
| 2024-11-18 | 3.100 | 3.310 | 3.100 | 3.300 | 3.300 | 71,706 |
| 2024-11-15 | 3.100 | 3.110 | 3.100 | 3.100 | 3.100 | 34,192 |
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.