Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 2.860
0.00 (0.00%)
Jun 23, 2026, 9:17 AM CET
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 300 |
| Jun 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 15, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 952 |
| Jun 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 4,000 |
| Jun 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 174 |
| Jun 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 9, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 7.14% | 17,721 |
| Jun 8, 2026 | 3.06 | 3.06 | 2.74 | 2.80 | 2.80 | -8.50% | 5,180 |
| Jun 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 40 |
| Jun 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 25 |
| Jun 2, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 852 |
| Jun 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,475 |
| May 29, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 30,385 |
| May 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 27, 2026 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -3.13% | 6,079 |
| May 26, 2026 | 3.06 | 3.26 | 3.06 | 3.20 | 3.20 | - | 28,377 |
| May 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 19, 2026 | 3.70 | 3.70 | 3.20 | 3.20 | 3.20 | -2.44% | 2,855 |
| May 18, 2026 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | 5.81% | 11,000 |
| May 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -11.43% | 1 |
| 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 |