Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 1.980
-0.120 (-5.71%)
At close: Aug 5, 2025
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Jul 24, 2025 | 2.16 | 2.44 | 2.08 | 2.37 | 2.37 | -2.47% | 17,475 |
| Jul 23, 2025 | 2.14 | 2.43 | 2.14 | 2.43 | 2.43 | 11.47% | 19,200 |
| Jul 22, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | - | 261 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.12 | 2.18 | 2.18 | -4.80% | 2,615 |
| Jul 18, 2025 | 2.18 | 2.29 | 2.18 | 2.29 | 2.29 | -4.18% | 2,224 |
| Jul 17, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Jul 16, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 13 |
| Jul 15, 2025 | 2.45 | 2.45 | 2.39 | 2.39 | 2.39 | 3.02% | 507 |
| Jul 14, 2025 | 2.29 | 2.32 | 2.29 | 2.32 | 2.32 | - | 8,466 |
| Jul 11, 2025 | 2.16 | 2.32 | 2.15 | 2.32 | 2.32 | -3.33% | 11,460 |
| Jul 10, 2025 | 2.43 | 2.43 | 2.19 | 2.40 | 2.40 | -1.23% | 512 |
| Jul 9, 2025 | 2.17 | 2.43 | 2.17 | 2.43 | 2.43 | 6.58% | 174 |
| Jul 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 7, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.39% | 7,433 |
| Jul 3, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jul 2, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jul 1, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jun 30, 2025 | 2.20 | 2.41 | 2.20 | 2.41 | 2.41 | -0.41% | 1,070 |
| Jun 27, 2025 | 2.22 | 2.43 | 2.22 | 2.42 | 2.42 | 1.26% | 12,999 |
| Jun 26, 2025 | 2.45 | 2.45 | 2.27 | 2.39 | 2.39 | -2.05% | 12,380 |
| Jun 25, 2025 | 2.30 | 2.44 | 2.25 | 2.44 | 2.44 | - | 29,825 |
| Jun 24, 2025 | 2.31 | 2.44 | 2.22 | 2.44 | 2.44 | 6.09% | 11,338 |
| Jun 23, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 5.99% | 260 |
| Jun 20, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -5.65% | 1,467 |
| Jun 19, 2025 | 2.25 | 2.31 | 2.18 | 2.30 | 2.30 | -0.43% | 26,545 |
| Jun 18, 2025 | 2.17 | 2.39 | 2.17 | 2.31 | 2.31 | -4.55% | 12,705 |
| Jun 17, 2025 | 2.15 | 2.42 | 2.15 | 2.42 | 2.42 | 12.56% | 2,757 |
| Jun 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -9.28% | 42,393 |
| Jun 13, 2025 | 2.11 | 2.38 | 2.11 | 2.37 | 2.37 | 2.16% | 6,080 |
| Jun 12, 2025 | 2.21 | 2.41 | 2.21 | 2.32 | 2.32 | 7.91% | 157,392 |
| Jun 11, 2025 | 2.28 | 2.28 | 2.13 | 2.15 | 2.15 | -13.31% | 77,112 |
| Jun 10, 2025 | 2.20 | 2.48 | 2.20 | 2.48 | 2.48 | 11.71% | 3,565 |
| Jun 6, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | -7.11% | 435 |
| Jun 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Jun 4, 2025 | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -0.83% | 2,550 |
| Jun 3, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 2,921 |
| Jun 2, 2025 | 2.40 | 2.43 | 2.22 | 2.41 | 2.41 | -2.82% | 3,232 |
| May 30, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | 2.06% | 2,510 |
| May 28, 2025 | 2.03 | 2.43 | 2.03 | 2.43 | 2.43 | 2.53% | 5,189 |
| May 27, 2025 | 2.19 | 2.42 | 2.19 | 2.37 | 2.37 | 1.28% | 8,479 |
| May 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | 7,326 |