Inin Group AS (OSL:ININ)
Norway
· Delayed Price · Currency is NOK 3.320
0.00 (0.00%)
Apr 29, 2026, 9:31 AM CET
Inin Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |