Inin Group AS (OSL:ININ)
Norway · Delayed Price · Currency is NOK 3.480
+0.140 (4.19%)
Oct 16, 2026, 4:02 PM CET
Inin Group AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 4.19% | 18,431 |
| Oct 15, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | -7.22% | 501 |
| Oct 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 24,611 |
| Oct 13, 2026 | 3.70 | 3.70 | 3.32 | 3.70 | 3.70 | 2.78% | 21,106 |
| Oct 12, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 9,340 |
| Oct 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 14.20% | 560 |
| Oct 8, 2026 | 3.52 | 3.68 | 3.22 | 3.24 | 3.24 | -11.48% | 6,871 |
| Oct 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | 2,700 |
| Oct 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 59 |
| Oct 5, 2026 | 3.34 | 3.70 | 3.34 | 3.70 | 3.70 | 8.19% | 1,385 |
| Oct 2, 2026 | 3.80 | 3.80 | 3.42 | 3.42 | 3.42 | -6.56% | 87 |
| Oct 1, 2026 | 3.50 | 3.66 | 3.28 | 3.66 | 3.66 | 13.66% | 56,096 |
| Sep 30, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | -2.42% | 15,500 |
| Sep 29, 2026 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | -2.94% | 16,117 |
| Sep 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 25, 2026 | 3.26 | 3.40 | 3.08 | 3.40 | 3.40 | 3.66% | 23,321 |
| Sep 24, 2026 | 3.30 | 3.44 | 3.28 | 3.28 | 3.28 | 7.89% | 17,553 |
| Sep 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -12.14% | 1,475 |
| Sep 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 21, 2026 | 3.04 | 3.48 | 3.04 | 3.46 | 3.46 | 8.12% | 5,120 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 16, 2026 | 3.04 | 3.40 | 3.04 | 3.20 | 3.20 | -6.43% | 18,723 |
| Sep 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 14, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 0.59% | 6,000 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 10, 2026 | 2.74 | 3.40 | 2.74 | 3.40 | 3.40 | -5.56% | 2,615 |
| Sep 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 443 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 11.80% | 11,968 |
| Sep 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4,387 |
| Sep 3, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 903 |
| Sep 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.51% | 600 |
| Sep 1, 2026 | 3.48 | 3.48 | 3.32 | 3.46 | 3.46 | -1.14% | 4,055 |
| Aug 31, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 181 |
| Aug 28, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | 3.53% | 1,616 |
| Aug 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 2,853 |
| 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 |