Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 2.550
+0.150 (6.25%)
At close: Oct 23, 2025
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |