Skip to main content
Inin Group AS (OSL:ININ)
Norway flag Norway · Delayed Price · Currency is NOK
2.990
+0.130 (4.55%)
At close: Dec 5, 2025

Inin Group AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.003.002.992.992.994.55%7,656
Dec 4, 20252.862.862.862.862.86-5.30%2,060
Dec 3, 20252.803.022.803.023.026.34%11,173
Dec 2, 20252.842.842.842.842.84-2.41%1,510
Dec 1, 20252.803.002.802.912.91-3.00%4,279
Nov 28, 20253.003.003.003.003.00-9,610
Nov 27, 20252.923.002.923.003.00-1.32%4,576
Nov 26, 20253.043.043.043.043.04--
Nov 25, 20253.073.072.853.043.04-3.18%4,437
Nov 24, 20253.153.153.143.143.1420.77%22
Nov 21, 20252.602.602.602.602.60--
Nov 20, 20252.602.602.602.602.60--
Nov 19, 20252.752.752.602.602.60-13.33%10,415
Nov 18, 20253.003.003.003.003.00--
Nov 17, 20253.003.003.003.003.00-1.32%1,681
Nov 14, 20253.033.053.033.043.040.33%11,658
Nov 13, 20253.033.033.033.033.03-9,176
Nov 12, 20252.813.032.813.033.031.68%899
Nov 11, 20252.982.982.982.982.98--
Nov 10, 20253.053.192.982.982.98-2.30%15,155
Nov 7, 20253.193.192.953.053.058.54%37,604
Nov 6, 20252.812.812.812.812.81--
Nov 5, 20253.003.122.812.812.811.08%5,143
Nov 4, 20252.603.002.602.782.78-4.14%2,091
Nov 3, 20252.862.992.612.902.906.62%77,962
Oct 31, 20252.772.872.572.722.72-1.09%101,960
Oct 30, 20252.712.882.672.752.75-1.79%67,081
Oct 29, 20252.402.822.402.802.8011.11%82,987
Oct 28, 20252.422.722.422.522.520.80%86,658
Oct 27, 20252.502.652.502.502.50-0.79%176,242
Oct 24, 20252.512.542.422.522.52-1.18%16,606
Oct 23, 20252.432.582.382.552.556.25%114,363
Oct 22, 20252.312.402.312.402.40-1.23%884
Oct 21, 20252.242.432.242.432.431.25%10,245
Oct 20, 20252.402.402.402.402.40--
Oct 17, 20252.422.622.252.402.40-82,280
Oct 16, 20252.352.752.332.402.408.60%307,300
Oct 15, 20252.112.302.112.212.21-3.07%17,556
Oct 14, 20252.122.282.112.282.28-0.87%109,227
Oct 13, 20252.102.302.102.302.304.55%87,365
Oct 10, 20252.112.202.112.202.200.46%9,107
Oct 9, 20252.192.192.192.192.19--
Oct 8, 20252.102.222.102.192.193.79%13,209
Oct 7, 20252.112.112.112.112.11-5.38%4,123
Oct 6, 20252.102.232.102.232.233.72%2,254
Oct 3, 20252.152.152.152.152.15-0.92%550
Oct 2, 20252.142.172.142.172.17-7,131
Oct 1, 20252.152.172.152.172.170.46%31,427
Sep 30, 20252.162.162.162.162.16-6,500
Sep 29, 20252.152.452.152.162.16-3.57%12,929
Sep 26, 20252.102.242.102.242.249.27%9,620
Sep 25, 20252.152.352.052.052.05-8.07%36,394
Sep 24, 20252.232.232.232.232.233.24%14,186
Sep 23, 20252.142.162.142.162.16-2.70%14,003
Sep 22, 20252.222.222.222.222.22--
Sep 19, 20252.212.252.212.222.2212.69%17,609
Sep 18, 20252.052.051.971.971.97-6.64%804
Sep 17, 20252.112.112.112.112.11--
Sep 16, 20252.112.112.112.112.11--
Sep 15, 20252.062.112.062.112.115.50%2,005
Sep 12, 20252.002.002.002.002.00--
Sep 11, 20252.112.242.002.002.00-5.21%18,376
Sep 10, 20252.112.112.112.112.119.33%1,179
Sep 9, 20251.931.931.931.931.93--
Sep 8, 20251.931.931.931.931.93-11.87%5,000
Sep 5, 20251.932.191.932.192.1910.33%1,336
Sep 4, 20251.991.991.991.991.99--
Sep 3, 20251.991.991.991.991.99-5.92%8
Sep 2, 20251.902.201.902.112.11-2.31%27,164
Sep 1, 20252.332.332.102.162.16-7.30%18,648
Aug 29, 20252.142.332.132.332.3311.48%25,250
Aug 28, 20251.912.181.912.092.093.47%68,568
Aug 27, 20252.022.022.022.022.02--
Aug 26, 20251.962.061.962.022.023.06%47,971
Aug 25, 20251.912.101.911.961.962.89%19,666
Aug 22, 20251.911.981.911.911.91-541
Aug 21, 20251.901.911.901.911.91-10,110
Aug 20, 20252.002.051.911.911.91-5.69%50,282
Aug 19, 20252.022.022.022.022.02--
Aug 18, 20252.002.021.922.022.02-23,125
Aug 15, 20252.022.022.022.022.02--
Aug 14, 20251.902.031.902.022.02-3.35%8,716
Aug 13, 20251.902.111.902.092.092.96%2,531
Aug 12, 20251.902.181.902.032.036.84%626
Aug 11, 20251.901.901.901.901.90-8.21%4,000
Aug 8, 20251.892.071.892.072.07-6,790
Aug 7, 20252.072.072.072.072.07--
Aug 6, 20252.072.072.002.072.074.55%26,537
Aug 5, 20251.961.981.961.981.98-5.71%30,129
Aug 4, 20252.002.302.002.102.100.48%1,467
Aug 1, 20252.062.092.002.092.09-3.69%7,304
Jul 31, 20252.022.201.972.172.173.83%20,648
Jul 30, 20252.152.152.092.092.091.46%2,890
Jul 29, 20252.022.102.022.062.06-8.04%42,932
Jul 28, 20252.192.242.082.242.24-5.49%41,415
Jul 25, 20252.372.372.372.372.37--
Jul 24, 20252.162.442.082.372.37-2.47%17,475
Jul 23, 20252.142.432.142.432.4311.47%19,200
Jul 22, 20252.142.182.142.182.18-261
Jul 21, 20252.182.182.122.182.18-4.80%2,615