Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.100 | 3.190 | 3.100 | 3.100 | 3.100 | 41,142 |
| 2024-11-13 | 3.120 | 3.340 | 3.100 | 3.200 | 3.200 | 38,546 |
| 2024-11-12 | 3.130 | 3.370 | 3.130 | 3.370 | 3.370 | 8,644 |
| 2024-11-11 | 3.320 | 3.480 | 3.100 | 3.480 | 3.480 | 357,887 |
| 2024-11-08 | 3.310 | 3.340 | 2.990 | 3.340 | 3.340 | 412,459 |
| 2024-11-07 | 3.500 | 3.510 | 3.150 | 3.420 | 3.420 | 367,441 |
| 2024-11-06 | 3.700 | 3.700 | 3.240 | 3.500 | 3.500 | 302,150 |
| 2024-11-05 | 3.800 | 3.800 | 3.690 | 3.720 | 3.720 | 100,281 |
| 2024-11-04 | 3.880 | 3.880 | 3.760 | 3.780 | 3.780 | 19,075 |
| 2024-11-01 | 4.000 | 4.000 | 3.840 | 3.840 | 3.840 | 54,589 |
| 2024-10-31 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 172,478 |
| 2024-10-30 | 3.990 | 4.050 | 3.990 | 4.000 | 4.000 | 33,272 |
| 2024-10-29 | 4.000 | 4.070 | 3.980 | 3.990 | 3.990 | 362,123 |
| 2024-10-28 | 4.100 | 4.100 | 3.810 | 4.000 | 4.000 | 183,376 |
| 2024-10-25 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 63,102 |
| 2024-10-24 | 4.140 | 4.140 | 3.930 | 4.030 | 4.030 | 23,000 |
| 2024-10-23 | 3.990 | 3.990 | 3.920 | 3.990 | 3.990 | 41,306 |
| 2024-10-22 | 4.000 | 4.040 | 3.990 | 4.000 | 4.000 | 22,010 |
| 2024-10-21 | 4.200 | 4.200 | 3.980 | 4.010 | 4.010 | 190,768 |
| 2024-10-18 | 3.890 | 4.000 | 3.830 | 3.940 | 3.940 | 264,645 |
| 2024-10-17 | 3.700 | 3.900 | 3.620 | 3.800 | 3.800 | 246,381 |
| 2024-10-16 | 3.670 | 3.670 | 3.610 | 3.670 | 3.670 | 10,145 |
| 2024-10-15 | 3.770 | 3.770 | 3.540 | 3.600 | 3.600 | 110,569 |
| 2024-10-14 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 2,150 |
| 2024-10-11 | 3.790 | 3.790 | 3.660 | 3.700 | 3.700 | 78,765 |
| 2024-10-10 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 33,044 |
| 2024-10-09 | 3.710 | 3.770 | 3.700 | 3.730 | 3.730 | 28,687 |
| 2024-10-08 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 8,860 |
| 2024-10-07 | 3.950 | 3.950 | 3.820 | 3.820 | 3.820 | 270,958 |
| 2024-10-04 | 3.900 | 3.940 | 3.880 | 3.940 | 3.940 | 85,712 |
| 2024-10-03 | 3.800 | 3.910 | 3.800 | 3.900 | 3.900 | 143,073 |
| 2024-10-02 | 3.630 | 3.730 | 3.620 | 3.680 | 3.680 | 38,980 |
| 2024-10-01 | 3.750 | 3.750 | 3.630 | 3.630 | 3.630 | 102,766 |
| 2024-09-30 | 3.650 | 3.750 | 3.610 | 3.700 | 3.700 | 119,955 |
| 2024-09-27 | 3.650 | 3.650 | 3.600 | 3.630 | 3.630 | 54,397 |
| 2024-09-26 | 3.620 | 3.700 | 3.620 | 3.630 | 3.630 | 324,828 |
| 2024-09-25 | 3.640 | 3.640 | 3.570 | 3.580 | 3.580 | 10,576 |
| 2024-09-24 | 3.560 | 3.590 | 3.530 | 3.530 | 3.530 | 15,116 |
| 2024-09-23 | 3.440 | 3.740 | 3.410 | 3.570 | 3.570 | 40,668 |
| 2024-09-20 | 3.350 | 3.400 | 3.280 | 3.400 | 3.400 | 92,164 |
| 2024-09-19 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 51,257 |
| 2024-09-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 40,932 |
| 2024-09-17 | 3.340 | 3.350 | 3.300 | 3.310 | 3.310 | 75,376 |
| 2024-09-16 | 3.310 | 3.350 | 3.310 | 3.330 | 3.330 | 75,864 |
| 2024-09-13 | 3.290 | 3.290 | 3.260 | 3.290 | 3.290 | 71,903 |
| 2024-09-12 | 3.290 | 3.290 | 3.240 | 3.240 | 3.240 | 13,076 |
| 2024-09-11 | 3.300 | 3.300 | 3.240 | 3.260 | 3.260 | 102,466 |
| 2024-09-10 | 3.430 | 3.430 | 3.330 | 3.330 | 3.330 | 118,793 |
| 2024-09-09 | 3.400 | 3.440 | 3.350 | 3.350 | 3.350 | 60,785 |
| 2024-09-06 | 3.350 | 3.390 | 3.340 | 3.350 | 3.350 | 24,138 |
| 2024-09-05 | 3.390 | 3.400 | 3.380 | 3.380 | 3.380 | 54,850 |
| 2024-09-04 | 3.340 | 3.430 | 3.340 | 3.430 | 3.430 | 1,550 |
| 2024-09-03 | 3.400 | 3.440 | 3.330 | 3.400 | 3.400 | 188,188 |
| 2024-09-02 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 57,773 |
| 2024-08-30 | 3.350 | 3.400 | 3.230 | 3.400 | 3.400 | 158,961 |
| 2024-08-29 | 3.260 | 3.330 | 3.250 | 3.330 | 3.330 | 7,315 |
| 2024-08-28 | 3.350 | 3.350 | 3.240 | 3.260 | 3.260 | 46,016 |
| 2024-08-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 6,863 |
| 2024-08-26 | 3.320 | 3.380 | 3.250 | 3.250 | 3.250 | 19,395 |
| 2024-08-23 | 3.390 | 3.400 | 3.320 | 3.320 | 3.320 | 18,894 |
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.