Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 2.820
-0.050 (-1.74%)
Apr 1, 2026, 9:16 AM CET
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.79 | 3.00 | 2.79 | 2.82 | 2.82 | -1.74% | 22,127 |
| Mar 31, 2026 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | -1.71% | 26,815 |
| Mar 30, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -0.68% | 14,724 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 25, 2026 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 3.16% | 28,608 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Mar 23, 2026 | 2.85 | 2.95 | 2.85 | 2.85 | 2.85 | -0.35% | 7,838 |
| Mar 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 10,300 |
| Mar 19, 2026 | 2.66 | 2.86 | 2.57 | 2.86 | 2.86 | 3.25% | 19,935 |
| Mar 18, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -1.42% | 13,252 |
| Mar 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -5.70% | 1,500 |
| Mar 16, 2026 | 2.86 | 3.00 | 2.78 | 2.98 | 2.98 | 4.20% | 26,713 |
| Mar 13, 2026 | 2.81 | 2.94 | 2.81 | 2.86 | 2.86 | -3.38% | 28,988 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 11, 2026 | 2.83 | 2.96 | 2.81 | 2.96 | 2.96 | 3.14% | 40,114 |
| Mar 10, 2026 | 3.09 | 3.09 | 2.87 | 2.87 | 2.87 | -3.37% | 40,884 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.78 | 2.97 | 2.97 | 6.07% | 15,611 |
| Mar 6, 2026 | 2.95 | 2.95 | 2.75 | 2.80 | 2.80 | -2.10% | 102,755 |
| Mar 5, 2026 | 2.72 | 2.86 | 2.72 | 2.86 | 2.86 | 0.35% | 20,060 |
| Mar 4, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -8.06% | 78 |
| Mar 3, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 174,439 |
| Mar 2, 2026 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 2.39% | 19,519 |
| Feb 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.98% | 3,200 |
| Feb 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 132 |
| Feb 25, 2026 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | 0.65% | 394 |
| Feb 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 23, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.66% | 8,050 |
| 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 |