Inin Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 18,431 |
| 2026-10-15 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 501 |
| 2026-10-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 24,611 |
| 2026-10-13 | 3.700 | 3.700 | 3.320 | 3.700 | 3.700 | 21,106 |
| 2026-10-12 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 9,340 |
| 2026-10-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 560 |
| 2026-10-08 | 3.520 | 3.680 | 3.220 | 3.240 | 3.240 | 6,871 |
| 2026-10-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,700 |
| 2026-10-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 59 |
| 2026-10-05 | 3.340 | 3.700 | 3.340 | 3.700 | 3.700 | 1,385 |
| 2026-10-02 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 87 |
| 2026-10-01 | 3.500 | 3.660 | 3.280 | 3.660 | 3.660 | 56,096 |
| 2026-09-30 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 15,500 |
| 2026-09-29 | 3.080 | 3.300 | 3.080 | 3.300 | 3.300 | 16,117 |
| 2026-09-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 23,321 |
| 2026-09-25 | 3.260 | 3.400 | 3.080 | 3.400 | 3.400 | 23,321 |
| 2026-09-24 | 3.300 | 3.440 | 3.280 | 3.280 | 3.280 | 17,553 |
| 2026-09-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,475 |
| 2026-09-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 5,120 |
| 2026-09-21 | 3.040 | 3.480 | 3.040 | 3.460 | 3.460 | 5,120 |
| 2026-09-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 18,723 |
| 2026-09-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 18,723 |
| 2026-09-16 | 3.040 | 3.400 | 3.040 | 3.200 | 3.200 | 18,723 |
| 2026-09-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 6,000 |
| 2026-09-14 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 6,000 |
| 2026-09-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,615 |
| 2026-09-10 | 2.740 | 3.400 | 2.740 | 3.400 | 3.400 | 2,615 |
| 2026-09-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 443 |
| 2026-09-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 443 |
| 2026-09-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 11,968 |
| 2026-09-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 4,387 |
| 2026-09-03 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 903 |
| 2026-09-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 600 |
| 2026-09-01 | 3.480 | 3.480 | 3.320 | 3.460 | 3.460 | 4,055 |
| 2026-08-31 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 181 |
| 2026-08-28 | 3.360 | 3.520 | 3.360 | 3.520 | 3.520 | 1,616 |
| 2026-08-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,853 |
| 2026-08-26 | 3.040 | 3.500 | 3.040 | 3.500 | 3.500 | 2,887 |
| 2026-08-25 | 3.200 | 3.600 | 3.200 | 3.400 | 3.400 | 143,924 |
| 2026-08-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 |
| 2026-08-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 |
| 2026-08-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 4,676 |
| 2026-08-19 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 4,676 |
| 2026-08-18 | 3.520 | 3.520 | 3.220 | 3.340 | 3.340 | 9,294 |
| 2026-08-17 | 2.920 | 3.600 | 2.920 | 3.520 | 3.520 | 38,934 |
| 2026-08-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2026-08-13 | 3.100 | 3.400 | 3.000 | 3.400 | 3.400 | 67,502 |
| 2026-08-12 | 2.800 | 3.080 | 2.800 | 3.020 | 3.020 | 3,300 |
| 2026-08-11 | 3.500 | 3.500 | 3.240 | 3.240 | 3.240 | 6,250 |
| 2026-08-10 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 45,697 |
| 2026-08-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,456 |
| 2026-08-06 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 7,456 |
| 2026-08-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 8,082 |
| 2026-08-04 | 3.360 | 3.360 | 3.200 | 3.220 | 3.220 | 8,082 |
| 2026-08-03 | 3.040 | 3.260 | 3.040 | 3.200 | 3.200 | 16,050 |
| 2026-07-31 | 3.220 | 3.500 | 3.220 | 3.500 | 3.500 | 53,400 |
| 2026-07-30 | 3.500 | 3.500 | 3.320 | 3.500 | 3.500 | 23,809 |
| 2026-07-29 | 3.200 | 3.540 | 3.200 | 3.500 | 3.500 | 62,259 |
| 2026-07-28 | 3.080 | 3.300 | 3.080 | 3.300 | 3.300 | 36,853 |
| 2026-07-27 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 7,500 |
Page 1 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.