Inin Group AS (OSL:ININ)
Norway
· Delayed Price · Currency is NOK 2.970
+0.170 (6.07%)
Mar 9, 2026, 2:23 PM CET
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.00 | 3.00 | 2.80 | 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 |
| Feb 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 132 |
| Feb 25, 2026 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | 0.65% | 394 |
| Feb 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 23, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.66% | 8,050 |
| Feb 20, 2026 | 3.05 | 3.20 | 3.01 | 3.01 | 3.01 | -1.31% | 14,082 |
| Feb 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.39% | 14,234 |
| Feb 18, 2026 | 3.25 | 3.25 | 2.86 | 2.95 | 2.95 | -8.67% | 34,732 |
| Feb 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Feb 16, 2026 | 3.13 | 3.23 | 3.08 | 3.23 | 3.23 | 4.87% | 12,123 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.60% | 317 |
| Feb 12, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 2.29% | 6,008 |
| Feb 11, 2026 | 2.81 | 3.06 | 2.81 | 3.06 | 3.06 | -1.29% | 6,250 |
| Feb 10, 2026 | 3.12 | 3.13 | 3.06 | 3.10 | 3.10 | - | 17,380 |
| Feb 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 14,784 |
| Feb 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 6,343 |
| Feb 4, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 0.98% | 1,831 |
| Feb 3, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | - | 16,983 |
| Feb 2, 2026 | 2.96 | 3.10 | 2.96 | 3.05 | 3.05 | 2.01% | 4,355 |
| Jan 30, 2026 | 2.85 | 3.00 | 2.85 | 2.99 | 2.99 | -1.97% | 23,011 |
| Jan 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 1,360 |
| Jan 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 1,900 |
| Jan 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 79 |
| Jan 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jan 23, 2026 | 3.30 | 3.30 | 3.02 | 3.05 | 3.05 | 1.67% | 19,484 |
| Jan 22, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -1.32% | 2,734 |
| Jan 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 359 |
| Jan 20, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 8,001 |
| Jan 19, 2026 | 3.29 | 3.29 | 2.91 | 3.04 | 3.04 | -3.49% | 13,027 |
| Jan 16, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -4.26% | 1,340 |
| Jan 15, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 6.82% | 100 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.05 | 3.08 | 3.08 | -0.65% | 24,160 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 11,000 |
| Jan 12, 2026 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | 4.68% | 3,057 |
| Jan 9, 2026 | 2.72 | 2.99 | 2.72 | 2.99 | 2.99 | -0.33% | 8,280 |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.39% | 3,347 |
| Jan 7, 2026 | 3.01 | 3.09 | 2.73 | 2.93 | 2.93 | -2.66% | 29,375 |
| Jan 6, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.44% | 1,003 |
| Jan 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.94% | 2,800 |
| Jan 2, 2026 | 3.24 | 3.24 | 3.01 | 3.06 | 3.06 | -3.16% | 3,566 |
| Dec 30, 2025 | 3.27 | 3.27 | 3.16 | 3.16 | 3.16 | 0.96% | 1,558 |
| Dec 29, 2025 | 2.70 | 3.13 | 2.70 | 3.13 | 3.13 | 9.06% | 68,329 |
| Dec 23, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | -0.69% | 358 |
| Dec 22, 2025 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | -3.67% | 3,500 |
| Dec 19, 2025 | 2.86 | 3.00 | 2.85 | 3.00 | 3.00 | 4.90% | 10,867 |
| Dec 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 15, 2025 | 2.86 | 2.99 | 2.86 | 2.86 | 2.86 | -4.67% | 2,520 |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 2,430 |
| Dec 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 5,292 |
| Dec 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 8, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -3.01% | 6,724 |
| Dec 5, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 4.55% | 7,656 |
| Dec 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | 2,060 |
| Dec 3, 2025 | 2.80 | 3.02 | 2.80 | 3.02 | 3.02 | 6.34% | 11,173 |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.41% | 1,510 |
| Dec 1, 2025 | 2.80 | 3.00 | 2.80 | 2.91 | 2.91 | -3.00% | 4,279 |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 9,610 |
| Nov 27, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -1.32% | 4,576 |
| Nov 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 25, 2025 | 3.07 | 3.07 | 2.85 | 3.04 | 3.04 | -3.18% | 4,437 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 20.77% | 22 |
| Nov 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 19, 2025 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -13.33% | 10,415 |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 1,681 |
| Nov 14, 2025 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | 0.33% | 11,658 |
| Nov 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 9,176 |
| Nov 12, 2025 | 2.81 | 3.03 | 2.81 | 3.03 | 3.03 | 1.68% | 899 |
| Nov 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 10, 2025 | 3.05 | 3.19 | 2.98 | 2.98 | 2.98 | -2.30% | 15,155 |
| Nov 7, 2025 | 3.19 | 3.19 | 2.95 | 3.05 | 3.05 | 8.54% | 37,604 |
| Nov 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Nov 5, 2025 | 3.00 | 3.12 | 2.81 | 2.81 | 2.81 | 1.08% | 5,143 |
| Nov 4, 2025 | 2.60 | 3.00 | 2.60 | 2.78 | 2.78 | -4.14% | 2,091 |
| Nov 3, 2025 | 2.86 | 2.99 | 2.61 | 2.90 | 2.90 | 6.62% | 77,962 |
| Oct 31, 2025 | 2.77 | 2.87 | 2.57 | 2.72 | 2.72 | -1.09% | 101,960 |
| Oct 30, 2025 | 2.71 | 2.88 | 2.67 | 2.75 | 2.75 | -1.79% | 67,081 |
| Oct 29, 2025 | 2.40 | 2.82 | 2.40 | 2.80 | 2.80 | 11.11% | 82,987 |
| Oct 28, 2025 | 2.42 | 2.72 | 2.42 | 2.52 | 2.52 | 0.80% | 86,658 |
| Oct 27, 2025 | 2.50 | 2.65 | 2.50 | 2.50 | 2.50 | -0.79% | 176,242 |
| Oct 24, 2025 | 2.51 | 2.54 | 2.42 | 2.52 | 2.52 | -1.18% | 16,606 |
| Oct 23, 2025 | 2.43 | 2.58 | 2.38 | 2.55 | 2.55 | 6.25% | 114,363 |
| Oct 22, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | 2.40 | -1.23% | 884 |
| Oct 21, 2025 | 2.24 | 2.43 | 2.24 | 2.43 | 2.43 | 1.25% | 10,245 |
| Oct 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 17, 2025 | 2.42 | 2.62 | 2.25 | 2.40 | 2.40 | - | 82,280 |
| Oct 16, 2025 | 2.35 | 2.75 | 2.33 | 2.40 | 2.40 | 8.60% | 307,300 |
| Oct 15, 2025 | 2.11 | 2.30 | 2.11 | 2.21 | 2.21 | -3.07% | 17,556 |
| Oct 14, 2025 | 2.12 | 2.28 | 2.11 | 2.28 | 2.28 | -0.87% | 109,227 |