Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 2.150
-0.020 (-0.92%)
At close: Oct 3, 2025
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | 9.27% | 9,620 |
| Sep 25, 2025 | 2.15 | 2.35 | 2.05 | 2.05 | 2.05 | -8.07% | 36,394 |
| Sep 24, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 3.24% | 14,186 |
| Sep 23, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -2.70% | 14,003 |
| Sep 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 19, 2025 | 2.21 | 2.25 | 2.21 | 2.22 | 2.22 | 12.69% | 17,609 |
| Sep 18, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -6.64% | 804 |
| Sep 17, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Sep 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Sep 15, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 5.50% | 2,005 |
| Sep 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 11, 2025 | 2.11 | 2.24 | 2.00 | 2.00 | 2.00 | -5.21% | 18,376 |
| Sep 10, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 9.33% | 1,179 |
| Sep 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -11.87% | 5,000 |
| Sep 5, 2025 | 1.93 | 2.19 | 1.93 | 2.19 | 2.19 | 10.33% | 1,336 |
| Sep 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.92% | 8 |
| Sep 2, 2025 | 1.90 | 2.20 | 1.90 | 2.11 | 2.11 | -2.31% | 27,164 |
| Sep 1, 2025 | 2.33 | 2.33 | 2.10 | 2.16 | 2.16 | -7.30% | 18,648 |
| Aug 29, 2025 | 2.14 | 2.33 | 2.13 | 2.33 | 2.33 | 11.48% | 25,250 |
| Aug 28, 2025 | 1.91 | 2.18 | 1.91 | 2.09 | 2.09 | 3.47% | 68,568 |
| Aug 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 26, 2025 | 1.96 | 2.06 | 1.96 | 2.02 | 2.02 | 3.06% | 47,971 |
| Aug 25, 2025 | 1.91 | 2.10 | 1.91 | 1.96 | 1.96 | 2.89% | 19,666 |
| Aug 22, 2025 | 1.91 | 1.98 | 1.91 | 1.91 | 1.91 | - | 541 |
| Aug 21, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 10,110 |
| Aug 20, 2025 | 2.00 | 2.05 | 1.91 | 1.91 | 1.91 | -5.69% | 50,282 |
| Aug 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 18, 2025 | 2.00 | 2.02 | 1.92 | 2.02 | 2.02 | - | 23,125 |
| Aug 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 14, 2025 | 1.90 | 2.03 | 1.90 | 2.02 | 2.02 | -3.35% | 8,716 |
| Aug 13, 2025 | 1.90 | 2.11 | 1.90 | 2.09 | 2.09 | 2.96% | 2,531 |
| Aug 12, 2025 | 1.90 | 2.18 | 1.90 | 2.03 | 2.03 | 6.84% | 626 |
| Aug 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -8.21% | 4,000 |
| Aug 8, 2025 | 1.89 | 2.07 | 1.89 | 2.07 | 2.07 | - | 6,790 |
| Aug 7, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Aug 6, 2025 | 2.07 | 2.07 | 2.00 | 2.07 | 2.07 | 4.55% | 26,537 |
| Aug 5, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -5.71% | 30,129 |
| Aug 4, 2025 | 2.00 | 2.30 | 2.00 | 2.10 | 2.10 | 0.48% | 1,467 |
| Aug 1, 2025 | 2.06 | 2.09 | 2.00 | 2.09 | 2.09 | -3.69% | 7,304 |
| Jul 31, 2025 | 2.02 | 2.20 | 1.97 | 2.17 | 2.17 | 3.83% | 20,648 |
| Jul 30, 2025 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | 1.46% | 2,890 |
| Jul 29, 2025 | 2.02 | 2.10 | 2.02 | 2.06 | 2.06 | -8.04% | 42,932 |
| Jul 28, 2025 | 2.19 | 2.24 | 2.08 | 2.24 | 2.24 | -5.49% | 41,415 |