Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 2.990
+0.130 (4.55%)
At close: Dec 5, 2025
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 4.55% | 7,656 |
| Dec 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | 2,060 |
| Dec 3, 2025 | 2.80 | 3.02 | 2.80 | 3.02 | 3.02 | 6.34% | 11,173 |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.41% | 1,510 |
| Dec 1, 2025 | 2.80 | 3.00 | 2.80 | 2.91 | 2.91 | -3.00% | 4,279 |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 9,610 |
| Nov 27, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -1.32% | 4,576 |
| Nov 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 25, 2025 | 3.07 | 3.07 | 2.85 | 3.04 | 3.04 | -3.18% | 4,437 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 20.77% | 22 |
| Nov 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 19, 2025 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -13.33% | 10,415 |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 1,681 |
| Nov 14, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 11,658 |
| Nov 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 9,176 |
| Nov 12, 2025 | 2.81 | 3.03 | 2.81 | 3.03 | 3.03 | 1.68% | 899 |
| Nov 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 10, 2025 | 3.05 | 3.19 | 2.98 | 2.98 | 2.98 | -2.30% | 15,155 |
| Nov 7, 2025 | 3.19 | 3.19 | 2.95 | 3.05 | 3.05 | 8.54% | 37,604 |
| Nov 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Nov 5, 2025 | 3.00 | 3.12 | 2.81 | 2.81 | 2.81 | 1.08% | 5,143 |
| Nov 4, 2025 | 2.60 | 3.00 | 2.60 | 2.78 | 2.78 | -4.14% | 2,091 |
| Nov 3, 2025 | 2.86 | 2.99 | 2.61 | 2.90 | 2.90 | 6.62% | 77,962 |
| Oct 31, 2025 | 2.77 | 2.87 | 2.57 | 2.72 | 2.72 | -1.09% | 101,960 |
| Oct 30, 2025 | 2.71 | 2.88 | 2.67 | 2.75 | 2.75 | -1.79% | 67,081 |
| Oct 29, 2025 | 2.40 | 2.82 | 2.40 | 2.80 | 2.80 | 11.11% | 82,987 |
| Oct 28, 2025 | 2.42 | 2.72 | 2.42 | 2.52 | 2.52 | 0.80% | 86,658 |
| Oct 27, 2025 | 2.50 | 2.65 | 2.50 | 2.50 | 2.50 | -0.79% | 176,242 |
| Oct 24, 2025 | 2.51 | 2.54 | 2.42 | 2.52 | 2.52 | -1.18% | 16,606 |
| Oct 23, 2025 | 2.43 | 2.58 | 2.38 | 2.55 | 2.55 | 6.25% | 114,363 |
| Oct 22, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | 2.40 | -1.23% | 884 |
| Oct 21, 2025 | 2.24 | 2.43 | 2.24 | 2.43 | 2.43 | 1.25% | 10,245 |
| Oct 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 17, 2025 | 2.42 | 2.62 | 2.25 | 2.40 | 2.40 | - | 82,280 |
| Oct 16, 2025 | 2.35 | 2.75 | 2.33 | 2.40 | 2.40 | 8.60% | 307,300 |
| Oct 15, 2025 | 2.11 | 2.30 | 2.11 | 2.21 | 2.21 | -3.07% | 17,556 |
| Oct 14, 2025 | 2.12 | 2.28 | 2.11 | 2.28 | 2.28 | -0.87% | 109,227 |
| Oct 13, 2025 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 87,365 |
| Oct 10, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 0.46% | 9,107 |
| Oct 9, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Oct 8, 2025 | 2.10 | 2.22 | 2.10 | 2.19 | 2.19 | 3.79% | 13,209 |
| Oct 7, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -5.38% | 4,123 |
| Oct 6, 2025 | 2.10 | 2.23 | 2.10 | 2.23 | 2.23 | 3.72% | 2,254 |
| Oct 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.92% | 550 |
| Oct 2, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | - | 7,131 |
| Oct 1, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 0.46% | 31,427 |
| Sep 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 6,500 |
| Sep 29, 2025 | 2.15 | 2.45 | 2.15 | 2.16 | 2.16 | -3.57% | 12,929 |