Inin Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.810	2.810	2.810	2.810	2.810	0
2025-11-05	3.000	3.120	2.810	2.810	2.810	5,143
2025-11-04	2.600	3.000	2.600	2.780	2.780	2,091
2025-11-03	2.860	2.990	2.610	2.900	2.900	77,962
2025-10-31	2.770	2.870	2.570	2.720	2.720	101,960
2025-10-30	2.710	2.880	2.670	2.750	2.750	67,081
2025-10-29	2.400	2.820	2.400	2.800	2.800	82,987
2025-10-28	2.420	2.720	2.420	2.520	2.520	86,658
2025-10-27	2.500	2.650	2.500	2.500	2.500	176,242
2025-10-24	2.510	2.540	2.420	2.520	2.520	16,606
2025-10-23	2.430	2.580	2.380	2.550	2.550	114,363
2025-10-22	2.310	2.400	2.310	2.400	2.400	884
2025-10-21	2.240	2.430	2.240	2.430	2.430	10,245
2025-10-20	2.400	2.400	2.400	2.400	2.400	0
2025-10-17	2.420	2.620	2.250	2.400	2.400	82,280
2025-10-16	2.350	2.750	2.330	2.400	2.400	307,300
2025-10-15	2.110	2.300	2.110	2.210	2.210	17,556
2025-10-14	2.120	2.280	2.110	2.280	2.280	109,227
2025-10-13	2.100	2.300	2.100	2.300	2.300	87,365
2025-10-10	2.110	2.200	2.110	2.200	2.200	9,107
2025-10-09	2.190	2.190	2.190	2.190	2.190	0
2025-10-08	2.100	2.220	2.100	2.190	2.190	13,209
2025-10-07	2.110	2.110	2.110	2.110	2.110	4,123
2025-10-06	2.100	2.230	2.100	2.230	2.230	2,254
2025-10-03	2.150	2.150	2.150	2.150	2.150	550
2025-10-02	2.140	2.170	2.140	2.170	2.170	7,131
2025-10-01	2.150	2.170	2.150	2.170	2.170	31,427
2025-09-30	2.160	2.160	2.160	2.160	2.160	6,500
2025-09-29	2.150	2.450	2.150	2.160	2.160	12,929
2025-09-26	2.100	2.240	2.100	2.240	2.240	9,620
2025-09-25	2.150	2.350	2.050	2.050	2.050	36,394
2025-09-24	2.230	2.230	2.230	2.230	2.230	14,186
2025-09-23	2.140	2.160	2.140	2.160	2.160	14,003
2025-09-22	2.220	2.220	2.220	2.220	2.220	0
2025-09-19	2.210	2.250	2.210	2.220	2.220	17,609
2025-09-18	2.050	2.050	1.970	1.970	1.970	804
2025-09-17	2.110	2.110	2.110	2.110	2.110	0
2025-09-16	2.110	2.110	2.110	2.110	2.110	0
2025-09-15	2.060	2.110	2.060	2.110	2.110	2,005
2025-09-12	2.000	2.000	2.000	2.000	2.000	0
2025-09-11	2.110	2.240	2.000	2.000	2.000	18,376
2025-09-10	2.110	2.110	2.110	2.110	2.110	1,179
2025-09-09	1.930	1.930	1.930	1.930	1.930	0
2025-09-08	1.930	1.930	1.930	1.930	1.930	5,000
2025-09-05	1.925	2.190	1.925	2.190	2.190	1,336
2025-09-04	1.985	1.985	1.985	1.985	1.985	0
2025-09-03	1.985	1.985	1.985	1.985	1.985	8
2025-09-02	1.900	2.200	1.900	2.110	2.110	27,164
2025-09-01	2.330	2.330	2.100	2.160	2.160	18,648
2025-08-29	2.140	2.330	2.130	2.330	2.330	25,250
2025-08-28	1.905	2.180	1.905	2.090	2.090	68,568
2025-08-27	2.020	2.020	2.020	2.020	2.020	0
2025-08-26	1.960	2.060	1.960	2.020	2.020	47,971
2025-08-25	1.905	2.100	1.905	1.960	1.960	19,666
2025-08-22	1.905	1.980	1.905	1.905	1.905	541
2025-08-21	1.900	1.905	1.900	1.905	1.905	10,110
2025-08-20	2.000	2.050	1.905	1.905	1.905	50,282
2025-08-19	2.020	2.020	2.020	2.020	2.020	0
2025-08-18	2.000	2.020	1.920	2.020	2.020	23,125
2025-08-15	2.020	2.020	2.020	2.020	2.020	0

← NewerPage 5 of 22 · 1,264 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.