Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 3.060
+0.050 (1.66%)
Feb 23, 2026, 10:00 AM CET
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.05 | 3.20 | 3.01 | 3.01 | 3.01 | -1.31% | 14,082 |
| Feb 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.39% | 14,234 |
| Feb 18, 2026 | 3.25 | 3.25 | 2.86 | 2.95 | 2.95 | -8.67% | 34,732 |
| Feb 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Feb 16, 2026 | 3.13 | 3.23 | 3.08 | 3.23 | 3.23 | 4.87% | 12,123 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.60% | 317 |
| Feb 12, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 2.29% | 6,008 |
| Feb 11, 2026 | 2.81 | 3.06 | 2.81 | 3.06 | 3.06 | -1.29% | 6,250 |
| Feb 10, 2026 | 3.12 | 3.13 | 3.06 | 3.10 | 3.10 | - | 17,380 |
| Feb 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 14,784 |
| Feb 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 6,343 |
| Feb 4, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 0.98% | 1,831 |
| Feb 3, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | - | 16,983 |
| Feb 2, 2026 | 2.96 | 3.10 | 2.96 | 3.05 | 3.05 | 2.01% | 4,355 |
| Jan 30, 2026 | 2.85 | 3.00 | 2.85 | 2.99 | 2.99 | -1.97% | 23,011 |
| Jan 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 1,360 |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 1,900 |
| Jan 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 79 |
| Jan 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jan 23, 2026 | 3.30 | 3.30 | 3.02 | 3.05 | 3.05 | 1.67% | 19,484 |
| Jan 22, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -1.32% | 2,734 |
| Jan 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 359 |
| Jan 20, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 8,001 |
| Jan 19, 2026 | 3.29 | 3.29 | 2.91 | 3.04 | 3.04 | -3.49% | 13,027 |
| Jan 16, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -4.26% | 1,340 |
| Jan 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 6.82% | 100 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.05 | 3.08 | 3.08 | -0.65% | 24,160 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 11,000 |
| Jan 12, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | 4.68% | 3,057 |
| Jan 9, 2026 | 2.72 | 2.99 | 2.72 | 2.99 | 2.99 | -0.33% | 8,280 |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.39% | 3,347 |
| Jan 7, 2026 | 3.01 | 3.09 | 2.73 | 2.93 | 2.93 | -2.66% | 29,375 |
| Jan 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.44% | 1,003 |
| Jan 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.94% | 2,800 |
| Jan 2, 2026 | 3.24 | 3.24 | 3.01 | 3.06 | 3.06 | -3.16% | 3,566 |
| Dec 30, 2025 | 3.27 | 3.27 | 3.16 | 3.16 | 3.16 | 0.96% | 1,558 |
| Dec 29, 2025 | 2.70 | 3.13 | 2.70 | 3.13 | 3.13 | 9.06% | 68,329 |
| Dec 23, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | -0.69% | 358 |
| Dec 22, 2025 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | -3.67% | 3,500 |
| Dec 19, 2025 | 2.86 | 3.00 | 2.85 | 3.00 | 3.00 | 4.90% | 10,867 |
| Dec 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 15, 2025 | 2.86 | 2.99 | 2.86 | 2.86 | 2.86 | -4.67% | 2,520 |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 2,430 |
| Dec 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 5,292 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 8, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.01% | 6,724 |