Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.000 | 3.350 | 3.000 | 3.300 | 3.300 | 142,603 |
| 2024-08-22 | 3.550 | 3.700 | 3.400 | 3.554 | 3.554 | 12,128 |
| 2024-08-21 | 3.600 | 3.700 | 3.551 | 3.700 | 3.700 | 1,156 |
| 2024-08-20 | 3.601 | 3.750 | 3.530 | 3.679 | 3.679 | 29,856 |
| 2024-08-19 | 3.680 | 3.759 | 3.605 | 3.700 | 3.700 | 10,577 |
| 2024-08-16 | 3.777 | 3.777 | 3.579 | 3.769 | 3.769 | 5,585 |
| 2024-08-15 | 3.800 | 3.800 | 3.502 | 3.788 | 3.788 | 7,579 |
| 2024-08-14 | 3.500 | 3.768 | 3.500 | 3.760 | 3.760 | 84,980 |
| 2024-08-13 | 3.454 | 3.700 | 3.453 | 3.501 | 3.501 | 21,140 |
| 2024-08-12 | 3.400 | 4.000 | 3.400 | 3.551 | 3.551 | 165,731 |
| 2024-08-09 | 3.450 | 3.479 | 3.430 | 3.430 | 3.430 | 7,587 |
| 2024-08-08 | 3.530 | 3.530 | 3.300 | 3.479 | 3.479 | 16,653 |
| 2024-08-07 | 3.250 | 3.550 | 3.250 | 3.546 | 3.546 | 6,641 |
| 2024-08-06 | 3.550 | 3.669 | 3.301 | 3.450 | 3.450 | 37,040 |
| 2024-08-05 | 3.200 | 3.442 | 3.062 | 3.203 | 3.203 | 55,153 |
| 2024-08-02 | 3.800 | 3.990 | 3.461 | 3.578 | 3.578 | 97,915 |
| 2024-08-01 | 3.800 | 3.800 | 3.490 | 3.650 | 3.650 | 58,380 |
| 2024-07-31 | 3.460 | 3.700 | 3.460 | 3.620 | 3.620 | 106,641 |
| 2024-07-30 | 3.998 | 3.998 | 3.400 | 3.580 | 3.580 | 66,824 |
| 2024-07-29 | 3.900 | 3.900 | 3.500 | 3.734 | 3.734 | 58,026 |
| 2024-07-26 | 3.400 | 4.150 | 3.400 | 3.800 | 3.800 | 294,434 |
| 2024-07-25 | 3.370 | 3.500 | 3.217 | 3.498 | 3.498 | 105,337 |
| 2024-07-24 | 4.000 | 4.000 | 3.500 | 3.600 | 3.600 | 348,360 |
| 2024-07-23 | 4.250 | 4.299 | 4.001 | 4.100 | 4.100 | 83,585 |
| 2024-07-22 | 4.600 | 4.600 | 4.022 | 4.210 | 4.210 | 470,924 |
| 2024-07-19 | 5.120 | 5.300 | 4.992 | 5.144 | 5.144 | 69,073 |
| 2024-07-18 | 4.930 | 5.139 | 4.851 | 5.110 | 5.110 | 57,266 |
| 2024-07-17 | 4.870 | 5.116 | 4.870 | 4.927 | 4.927 | 74,743 |
| 2024-07-16 | 5.000 | 5.476 | 5.000 | 5.161 | 5.161 | 36,384 |
| 2024-07-15 | 5.031 | 5.362 | 5.031 | 5.200 | 5.200 | 54,766 |
| 2024-07-12 | 5.339 | 5.500 | 4.815 | 5.200 | 5.200 | 204,819 |
| 2024-07-11 | 5.740 | 5.765 | 5.200 | 5.350 | 5.350 | 269,833 |
| 2024-07-10 | 5.950 | 6.260 | 5.860 | 5.875 | 5.875 | 96,582 |
| 2024-07-09 | 6.500 | 6.500 | 6.002 | 6.022 | 6.022 | 49,327 |
| 2024-07-08 | 6.210 | 6.450 | 5.952 | 6.100 | 6.100 | 57,835 |
| 2024-07-05 | 5.400 | 6.377 | 5.400 | 6.159 | 6.159 | 345,210 |
| 2024-07-04 | 6.255 | 6.255 | 5.121 | 5.549 | 5.549 | 448,212 |
| 2024-07-03 | 7.360 | 7.360 | 6.263 | 6.300 | 6.300 | 489,966 |
| 2024-07-02 | 7.000 | 7.460 | 6.800 | 7.000 | 7.000 | 233,983 |
| 2024-07-01 | 6.980 | 7.485 | 6.612 | 7.253 | 7.253 | 301,289 |
| 2024-06-28 | 8.500 | 8.500 | 7.811 | 8.000 | 8.000 | 118,982 |
| 2024-06-27 | 8.450 | 8.499 | 8.000 | 8.179 | 8.179 | 109,569 |
| 2024-06-26 | 8.500 | 8.500 | 7.800 | 8.120 | 8.120 | 146,924 |
| 2024-06-25 | 8.850 | 8.855 | 7.999 | 8.500 | 8.500 | 535,559 |
| 2024-06-24 | 7.658 | 9.200 | 7.500 | 8.720 | 8.720 | 1,135,733 |
| 2024-06-21 | 7.760 | 7.760 | 7.500 | 7.619 | 7.619 | 76,452 |
| 2024-06-20 | 7.795 | 7.900 | 7.400 | 7.600 | 7.600 | 190,293 |
| 2024-06-19 | 7.898 | 7.996 | 7.360 | 7.689 | 7.689 | 410,717 |
| 2024-06-18 | 6.415 | 7.950 | 6.153 | 7.575 | 7.575 | 524,661 |
| 2024-06-17 | 6.239 | 6.450 | 5.700 | 6.390 | 6.390 | 77,174 |
| 2024-06-14 | 6.569 | 6.569 | 6.202 | 6.240 | 6.240 | 122,565 |
| 2024-06-13 | 6.946 | 6.946 | 6.250 | 6.371 | 6.371 | 200,501 |
| 2024-06-12 | 7.390 | 7.390 | 6.660 | 6.770 | 6.770 | 317,690 |
| 2024-06-11 | 7.380 | 7.750 | 6.700 | 7.200 | 7.200 | 565,984 |
| 2024-06-10 | 6.176 | 7.050 | 5.573 | 6.960 | 6.960 | 488,493 |
| 2024-06-07 | 7.500 | 8.100 | 6.100 | 6.300 | 6.300 | 1,142,304 |
| 2024-06-06 | 8.596 | 8.990 | 7.330 | 7.419 | 7.419 | 2,342,732 |
| 2024-06-05 | 7.001 | 9.090 | 6.554 | 8.190 | 8.190 | 2,964,271 |
| 2024-06-04 | 8.404 | 8.404 | 6.208 | 7.000 | 7.000 | 3,128,368 |
| 2024-06-03 | 5.700 | 8.200 | 5.700 | 8.050 | 8.050 | 6,356,936 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.