Inin Group AS ININ
OSL · Norway · Producer Manufacturing
NOK 3.66+0.44 (+13.66%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 3.66 | +13.66% | NOK 3.50 | NOK 3.66 | NOK 3.28 | 56.10K |
| 2026-09-30 | NOK 3.22 | -2.42% | NOK 3.20 | NOK 3.24 | NOK 3.20 | 15.50K |
| 2026-09-29 | NOK 3.30 | -2.94% | NOK 3.08 | NOK 3.30 | NOK 3.08 | 16.12K |
| 2026-09-28 | NOK 3.40 | 0.00% | NOK 3.40 | NOK 3.40 | NOK 3.40 | 0 |
| 2026-09-25 | NOK 3.40 | +3.66% | NOK 3.26 | NOK 3.40 | NOK 3.08 | 23.32K |
| 2026-09-24 | NOK 3.28 | +7.89% | NOK 3.30 | NOK 3.44 | NOK 3.28 | 17.55K |
| 2026-09-23 | NOK 3.04 | -12.14% | NOK 3.04 | NOK 3.04 | NOK 3.04 | 1.48K |
| 2026-09-22 | NOK 3.46 | 0.00% | NOK 3.46 | NOK 3.46 | NOK 3.46 | 0 |
| 2026-09-21 | NOK 3.46 | +8.12% | NOK 3.04 | NOK 3.48 | NOK 3.04 | 5.12K |
| 2026-09-18 | NOK 3.20 | 0.00% | NOK 3.20 | NOK 3.20 | NOK 3.20 | 0 |
| 2026-09-17 | NOK 3.20 | 0.00% | NOK 3.20 | NOK 3.20 | NOK 3.20 | 0 |
| 2026-09-16 | NOK 3.20 | -6.43% | NOK 3.04 | NOK 3.40 | NOK 3.04 | 18.72K |
| 2026-09-15 | NOK 3.42 | 0.00% | NOK 3.42 | NOK 3.42 | NOK 3.42 | 0 |
| 2026-09-14 | NOK 3.42 | +0.59% | NOK 3.30 | NOK 3.42 | NOK 3.30 | 6.00K |
| 2026-09-11 | NOK 3.40 | 0.00% | NOK 3.40 | NOK 3.40 | NOK 3.40 | 0 |
| 2026-09-10 | NOK 3.40 | -5.56% | NOK 2.74 | NOK 3.40 | NOK 2.74 | 2.62K |
| 2026-09-09 | NOK 3.60 | 0.00% | NOK 3.60 | NOK 3.60 | NOK 3.60 | 0 |
| 2026-09-08 | NOK 3.60 | 0.00% | NOK 3.60 | NOK 3.60 | NOK 3.60 | 443 |
| 2026-09-07 | NOK 3.60 | +11.80% | NOK 3.60 | NOK 3.60 | NOK 3.60 | 11.97K |
| 2026-09-04 | NOK 3.22 | 0.00% | NOK 3.22 | NOK 3.22 | NOK 3.22 | 4.39K |
| 2026-09-03 | NOK 3.22 | +0.62% | NOK 3.20 | NOK 3.22 | NOK 3.20 | 903 |
| 2026-09-02 | NOK 3.20 | -7.51% | NOK 3.20 | NOK 3.20 | NOK 3.20 | 600 |
| 2026-09-01 | NOK 3.46 | -1.14% | NOK 3.48 | NOK 3.48 | NOK 3.32 | 4.06K |
| 2026-08-31 | NOK 3.50 | -0.57% | NOK 3.52 | NOK 3.52 | NOK 3.50 | 181 |
| 2026-08-28 | NOK 3.52 | +3.53% | NOK 3.36 | NOK 3.52 | NOK 3.36 | 1.62K |
| 2026-08-27 | NOK 3.40 | -2.86% | NOK 3.40 | NOK 3.40 | NOK 3.40 | 2.85K |
| 2026-08-26 | NOK 3.50 | +2.94% | NOK 3.04 | NOK 3.50 | NOK 3.04 | 2.89K |
| 2026-08-25 | NOK 3.40 | +17.24% | NOK 3.20 | NOK 3.60 | NOK 3.20 | 143.92K |
| 2026-08-24 | NOK 2.90 | 0.00% | NOK 2.90 | NOK 2.90 | NOK 2.90 | 0 |
| 2026-08-21 | NOK 2.90 | -11.59% | NOK 2.90 | NOK 2.90 | NOK 2.90 | 3.00K |
| 2026-08-20 | NOK 3.28 | 0.00% | NOK 3.28 | NOK 3.28 | NOK 3.28 | 0 |
| 2026-08-19 | NOK 3.28 | -1.80% | NOK 3.26 | NOK 3.28 | NOK 3.26 | 4.68K |
| 2026-08-18 | NOK 3.34 | -5.11% | NOK 3.52 | NOK 3.52 | NOK 3.22 | 9.29K |
| 2026-08-17 | NOK 3.52 | +10.00% | NOK 2.92 | NOK 3.60 | NOK 2.92 | 38.93K |
| 2026-08-14 | NOK 3.20 | -5.88% | NOK 3.20 | NOK 3.20 | NOK 3.20 | 1.00K |
| 2026-08-13 | NOK 3.40 | +12.58% | NOK 3.10 | NOK 3.40 | NOK 3.00 | 67.50K |
| 2026-08-12 | NOK 3.02 | -6.79% | NOK 2.80 | NOK 3.08 | NOK 2.80 | 3.30K |
| 2026-08-11 | NOK 3.24 | +1.25% | NOK 3.50 | NOK 3.50 | NOK 3.24 | 6.25K |
| 2026-08-10 | NOK 3.20 | +6.67% | NOK 3.18 | NOK 3.20 | NOK 3.18 | 45.70K |
| 2026-08-07 | NOK 3.00 | 0.00% | NOK 3.00 | NOK 3.00 | NOK 3.00 | 0 |
| 2026-08-06 | NOK 3.00 | -6.83% | NOK 2.88 | NOK 3.00 | NOK 2.88 | 7.46K |
| 2026-08-05 | NOK 3.22 | 0.00% | NOK 3.22 | NOK 3.22 | NOK 3.22 | 0 |
| 2026-08-04 | NOK 3.22 | +0.62% | NOK 3.36 | NOK 3.36 | NOK 3.20 | 8.08K |
| 2026-08-03 | NOK 3.20 | -8.57% | NOK 3.04 | NOK 3.26 | NOK 3.04 | 16.05K |
| 2026-07-31 | NOK 3.50 | 0.00% | NOK 3.22 | NOK 3.50 | NOK 3.22 | 53.40K |
| 2026-07-30 | NOK 3.50 | 0.00% | NOK 3.50 | NOK 3.50 | NOK 3.32 | 23.81K |
| 2026-07-29 | NOK 3.50 | +6.06% | NOK 3.20 | NOK 3.54 | NOK 3.20 | 62.26K |
| 2026-07-28 | NOK 3.30 | +13.01% | NOK 3.08 | NOK 3.30 | NOK 3.08 | 36.85K |
| 2026-07-27 | NOK 2.92 | -4.58% | NOK 2.92 | NOK 2.92 | NOK 2.92 | 7.50K |
| 2026-07-24 | NOK 3.06 | +5.52% | NOK 3.02 | NOK 3.44 | NOK 3.02 | 50.57K |
| 2026-07-23 | NOK 2.90 | 0.00% | NOK 2.90 | NOK 2.90 | NOK 2.90 | 0 |
| 2026-07-22 | NOK 2.90 | 0.00% | NOK 2.90 | NOK 2.90 | NOK 2.90 | 0 |
| 2026-07-21 | NOK 2.90 | 0.00% | NOK 2.90 | NOK 2.90 | NOK 2.90 | 0 |
| 2026-07-20 | NOK 2.90 | +0.69% | NOK 2.88 | NOK 2.90 | NOK 2.88 | 6.15K |
| 2026-07-17 | NOK 2.88 | 0.00% | NOK 2.88 | NOK 2.88 | NOK 2.88 | 0 |
| 2026-07-16 | NOK 2.88 | 0.00% | NOK 2.88 | NOK 2.88 | NOK 2.88 | 0 |
| 2026-07-15 | NOK 2.88 | 0.00% | NOK 2.88 | NOK 2.88 | NOK 2.88 | 0 |
| 2026-07-14 | NOK 2.88 | 0.00% | NOK 2.88 | NOK 2.88 | NOK 2.88 | 0 |
| 2026-07-13 | NOK 2.88 | 0.00% | NOK 2.88 | NOK 2.88 | NOK 2.88 | 0 |
| 2026-07-10 | NOK 2.88 | 0.00% | NOK 2.88 | NOK 2.88 | NOK 2.88 | 0 |
| 2026-07-09 | NOK 2.88 | +1.41% | NOK 3.28 | NOK 3.36 | NOK 2.88 | 50.47K |
| 2026-07-08 | NOK 2.84 | +0.71% | NOK 2.82 | NOK 2.84 | NOK 2.82 | 150 |
| 2026-07-07 | NOK 2.82 | -11.32% | NOK 2.82 | NOK 2.82 | NOK 2.82 | 100 |
| 2026-07-06 | NOK 3.18 | +6.00% | NOK 3.18 | NOK 3.18 | NOK 3.18 | 13.21K |
| 2026-07-03 | NOK 3.00 | 0.00% | NOK 2.98 | NOK 3.00 | NOK 2.98 | 19.29K |
| 2026-07-02 | NOK 3.00 | +9.49% | NOK 2.94 | NOK 3.00 | NOK 2.72 | 52.81K |
| 2026-07-01 | NOK 2.74 | 0.00% | NOK 2.74 | NOK 2.74 | NOK 2.74 | 0 |
| 2026-06-30 | NOK 2.74 | 0.00% | NOK 2.74 | NOK 2.74 | NOK 2.74 | 0 |
| 2026-06-29 | NOK 2.74 | 0.00% | NOK 2.74 | NOK 2.74 | NOK 2.74 | 0 |
| 2026-06-26 | NOK 2.74 | 0.00% | NOK 2.74 | NOK 2.74 | NOK 2.74 | 0 |
| 2026-06-25 | NOK 2.74 | -4.20% | NOK 2.72 | NOK 2.88 | NOK 2.72 | 12.48K |
| 2026-06-24 | NOK 2.86 | 0.00% | NOK 2.86 | NOK 2.86 | NOK 2.86 | 0 |
| 2026-06-23 | NOK 2.86 | 0.00% | NOK 2.88 | NOK 2.88 | NOK 2.86 | 1.81K |
| 2026-06-22 | NOK 2.86 | 0.00% | NOK 2.58 | NOK 2.86 | NOK 2.58 | 12.00K |
| 2026-06-19 | NOK 2.86 | -0.69% | NOK 3.00 | NOK 3.00 | NOK 2.66 | 20.54K |
| 2026-06-18 | NOK 2.88 | -3.36% | NOK 2.88 | NOK 2.88 | NOK 2.88 | 82 |
| 2026-06-17 | NOK 2.98 | 0.00% | NOK 2.98 | NOK 2.98 | NOK 2.98 | 300 |
| 2026-06-16 | NOK 2.98 | 0.00% | NOK 2.98 | NOK 2.98 | NOK 2.98 | 0 |
| 2026-06-15 | NOK 2.98 | 0.00% | NOK 2.96 | NOK 2.98 | NOK 2.96 | 952 |
| 2026-06-12 | NOK 2.98 | +0.68% | NOK 2.98 | NOK 2.98 | NOK 2.98 | 4.00K |
| 2026-06-11 | NOK 2.96 | -1.33% | NOK 2.96 | NOK 2.96 | NOK 2.96 | 174 |
| 2026-06-10 | NOK 3.00 | 0.00% | NOK 3.00 | NOK 3.00 | NOK 3.00 | 0 |
| 2026-06-09 | NOK 3.00 | +7.14% | NOK 3.02 | NOK 3.02 | NOK 3.00 | 17.72K |
| 2026-06-08 | NOK 2.80 | -8.50% | NOK 3.06 | NOK 3.06 | NOK 2.74 | 5.18K |
| 2026-06-05 | NOK 3.06 | -0.65% | NOK 3.06 | NOK 3.06 | NOK 3.06 | 40 |
| 2026-06-04 | NOK 3.08 | 0.00% | NOK 3.08 | NOK 3.08 | NOK 3.08 | 0 |
| 2026-06-03 | NOK 3.08 | -0.65% | NOK 3.08 | NOK 3.08 | NOK 3.08 | 25 |
| 2026-06-02 | NOK 3.10 | 0.00% | NOK 3.08 | NOK 3.10 | NOK 3.08 | 852 |
| 2026-06-01 | NOK 3.10 | 0.00% | NOK 3.10 | NOK 3.10 | NOK 3.10 | 2.48K |
| 2026-05-29 | NOK 3.10 | 0.00% | NOK 3.12 | NOK 3.12 | NOK 3.10 | 30.39K |