Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 3.500
+0.440 (14.38%)
May 13, 2026, 3:36 PM CET
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | 14.38% | 2,108 |
| May 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| May 11, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.56% | 1,000 |
| May 8, 2026 | 3.16 | 3.28 | 3.16 | 3.24 | 3.24 | 0.62% | 13,416 |
| May 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3,500 |
| May 6, 2026 | 3.08 | 3.38 | 3.08 | 3.22 | 3.22 | -5.29% | 1,484 |
| May 5, 2026 | 3.40 | 3.40 | 3.28 | 3.40 | 3.40 | 3.03% | 1,626 |
| May 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 86 |
| Apr 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 29, 2026 | 3.00 | 3.32 | 3.00 | 3.32 | 3.32 | - | 3,003 |
| Apr 28, 2026 | 3.14 | 3.32 | 3.14 | 3.32 | 3.32 | 5.06% | 12,280 |
| Apr 27, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | -4.82% | 4,269 |
| Apr 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 303 |
| Apr 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 22, 2026 | 3.02 | 3.32 | 3.02 | 3.32 | 3.32 | 3.11% | 626 |
| Apr 21, 2026 | 3.14 | 3.58 | 3.14 | 3.22 | 3.22 | 5.92% | 105,710 |
| Apr 20, 2026 | 2.86 | 3.08 | 2.86 | 3.04 | 3.04 | 5.56% | 24,641 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -3.36% | 8,007 |
| Apr 16, 2026 | 2.84 | 3.06 | 2.84 | 2.98 | 2.98 | 3.47% | 10,316 |
| Apr 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | 25,000 |
| Apr 14, 2026 | 2.88 | 3.04 | 2.74 | 2.78 | 2.78 | -4.79% | 31,167 |
| Apr 13, 2026 | 2.70 | 3.00 | 2.70 | 2.92 | 2.92 | 1.39% | 22,615 |
| Apr 10, 2026 | 2.74 | 2.96 | 2.74 | 2.88 | 2.88 | 5.88% | 34,538 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.72 | 2.72 | 2.72 | -5.56% | 8,222 |
| Apr 8, 2026 | 2.82 | 2.92 | 2.64 | 2.88 | 2.88 | 0.70% | 111,718 |
| Apr 7, 2026 | 3.06 | 3.06 | 2.86 | 2.86 | 2.86 | 1.42% | 9,880 |
| Apr 1, 2026 | 2.79 | 3.00 | 2.79 | 2.82 | 2.82 | -1.74% | 22,127 |
| Mar 31, 2026 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | -1.71% | 26,815 |
| Mar 30, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -0.68% | 14,724 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 25, 2026 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 3.16% | 28,608 |
| Mar 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Mar 23, 2026 | 2.85 | 2.95 | 2.85 | 2.85 | 2.85 | -0.35% | 7,838 |
| Mar 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 10,300 |
| Mar 19, 2026 | 2.66 | 2.86 | 2.57 | 2.86 | 2.86 | 3.25% | 19,935 |
| Mar 18, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -1.42% | 13,252 |
| Mar 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -5.70% | 1,500 |
| Mar 16, 2026 | 2.86 | 3.00 | 2.78 | 2.98 | 2.98 | 4.20% | 26,713 |
| Mar 13, 2026 | 2.81 | 2.94 | 2.81 | 2.86 | 2.86 | -3.38% | 28,988 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 11, 2026 | 2.83 | 2.96 | 2.81 | 2.96 | 2.96 | 3.14% | 40,114 |
| Mar 10, 2026 | 3.09 | 3.09 | 2.87 | 2.87 | 2.87 | -3.37% | 40,884 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.78 | 2.97 | 2.97 | 6.07% | 15,611 |
| Mar 6, 2026 | 2.95 | 2.95 | 2.75 | 2.80 | 2.80 | -2.10% | 102,755 |
| Mar 5, 2026 | 2.72 | 2.86 | 2.72 | 2.86 | 2.86 | 0.35% | 20,060 |
| Mar 4, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -8.06% | 78 |
| Mar 3, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 3.33% | 174,439 |
| Mar 2, 2026 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | 2.39% | 19,519 |
| Feb 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.98% | 3,200 |