Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 3.500
+0.100 (2.94%)
Aug 26, 2026, 1:52 PM CET
Inin Group AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.04 | 3.50 | 3.04 | 3.50 | 3.50 | 2.94% | 2,887 |
| Aug 25, 2026 | 3.20 | 3.60 | 3.20 | 3.40 | 3.40 | 17.24% | 143,924 |
| Aug 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -11.59% | 3,000 |
| Aug 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 19, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -1.80% | 4,676 |
| Aug 18, 2026 | 3.52 | 3.52 | 3.22 | 3.34 | 3.34 | -5.11% | 9,294 |
| Aug 17, 2026 | 2.92 | 3.60 | 2.92 | 3.52 | 3.52 | 10.00% | 38,934 |
| Aug 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | 1,000 |
| Aug 13, 2026 | 3.10 | 3.40 | 3.00 | 3.40 | 3.40 | 12.58% | 67,502 |
| Aug 12, 2026 | 2.80 | 3.08 | 2.80 | 3.02 | 3.02 | -6.79% | 3,300 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | 1.25% | 6,250 |
| Aug 10, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 6.67% | 45,697 |
| Aug 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 6, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | -6.83% | 7,456 |
| Aug 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 4, 2026 | 3.36 | 3.36 | 3.20 | 3.22 | 3.22 | 0.63% | 8,082 |
| Aug 3, 2026 | 3.04 | 3.26 | 3.04 | 3.20 | 3.20 | -8.57% | 16,050 |
| Jul 31, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | - | 53,400 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.32 | 3.50 | 3.50 | - | 23,809 |
| Jul 29, 2026 | 3.20 | 3.54 | 3.20 | 3.50 | 3.50 | 6.06% | 62,259 |
| Jul 28, 2026 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 13.01% | 36,853 |
| Jul 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | 7,500 |
| Jul 24, 2026 | 3.02 | 3.44 | 3.02 | 3.06 | 3.06 | 5.52% | 50,567 |
| Jul 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 20, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | 6,153 |
| Jul 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 9, 2026 | 3.28 | 3.36 | 2.88 | 2.88 | 2.88 | 1.41% | 50,473 |
| Jul 8, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | 150 |
| Jul 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -11.32% | 100 |
| Jul 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 6.00% | 13,206 |
| Jul 3, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 19,289 |
| Jul 2, 2026 | 2.94 | 3.00 | 2.72 | 3.00 | 3.00 | 9.49% | 52,814 |
| Jul 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 29, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 25, 2026 | 2.72 | 2.88 | 2.72 | 2.74 | 2.74 | -4.20% | 12,482 |
| Jun 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jun 23, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - | 1,810 |
| Jun 22, 2026 | 2.58 | 2.86 | 2.58 | 2.86 | 2.86 | - | 11,995 |
| Jun 19, 2026 | 3.00 | 3.00 | 2.66 | 2.86 | 2.86 | -0.69% | 20,542 |
| Jun 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | 82 |