Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 2.090 | 5.350 | 2.090 | 4.500 | 4.500 | 3,141,307 |
| 2024-05-30 | 1.960 | 1.960 | 1.890 | 1.960 | 1.960 | 5,644 |
| 2024-05-29 | 2.000 | 2.000 | 1.912 | 1.976 | 1.976 | 24,825 |
| 2024-05-28 | 1.850 | 2.000 | 1.850 | 1.934 | 1.934 | 37,558 |
| 2024-05-27 | 1.893 | 1.990 | 1.893 | 1.990 | 1.990 | 19,961 |
| 2024-05-24 | 1.800 | 1.930 | 1.800 | 1.930 | 1.930 | 6,157 |
| 2024-05-23 | 1.988 | 1.988 | 1.888 | 1.940 | 1.940 | 15,653 |
| 2024-05-22 | 1.800 | 1.901 | 1.800 | 1.900 | 1.900 | 4,347 |
| 2024-05-21 | 2.000 | 2.000 | 1.900 | 1.960 | 1.960 | 47,902 |
| 2024-05-16 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 13,700 |
| 2024-05-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-05-14 | 1.988 | 2.060 | 1.902 | 2.040 | 2.040 | 53,658 |
| 2024-05-13 | 1.923 | 1.990 | 1.900 | 1.988 | 1.988 | 15,049 |
| 2024-05-10 | 1.990 | 1.990 | 1.900 | 1.990 | 1.990 | 35,905 |
| 2024-05-08 | 1.900 | 1.990 | 1.820 | 1.970 | 1.970 | 11,551 |
| 2024-05-07 | 1.910 | 2.010 | 1.910 | 1.910 | 1.910 | 5,382 |
| 2024-05-06 | 1.868 | 2.090 | 1.868 | 2.040 | 2.040 | 75,900 |
| 2024-05-03 | 1.851 | 1.975 | 1.851 | 1.975 | 1.975 | 5,031 |
| 2024-05-02 | 1.990 | 2.145 | 1.941 | 1.975 | 1.975 | 62,507 |
| 2024-04-30 | 2.000 | 2.256 | 1.755 | 1.980 | 1.980 | 83,968 |
| 2024-04-29 | 2.000 | 2.000 | 1.913 | 2.000 | 2.000 | 82,966 |
| 2024-04-26 | 2.263 | 2.263 | 2.100 | 2.110 | 2.110 | 69,896 |
| 2024-04-25 | 2.270 | 2.270 | 2.133 | 2.262 | 2.262 | 31,158 |
| 2024-04-24 | 2.640 | 2.640 | 2.101 | 2.220 | 2.220 | 132,319 |
| 2024-04-23 | 2.650 | 2.650 | 2.381 | 2.500 | 2.500 | 13,613 |
| 2024-04-22 | 2.700 | 2.700 | 2.500 | 2.510 | 2.510 | 30,320 |
| 2024-04-19 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 1,516 |
| 2024-04-18 | 2.520 | 2.700 | 2.500 | 2.640 | 2.640 | 14,569 |
| 2024-04-17 | 2.760 | 2.760 | 2.500 | 2.610 | 2.610 | 41,445 |
| 2024-04-16 | 2.612 | 2.744 | 2.612 | 2.744 | 2.744 | 14,622 |
| 2024-04-15 | 2.660 | 2.760 | 2.660 | 2.710 | 2.710 | 31,718 |
| 2024-04-12 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 36,441 |
| 2024-04-11 | 2.650 | 2.750 | 2.650 | 2.700 | 2.700 | 6,590 |
| 2024-04-10 | 2.690 | 2.760 | 2.690 | 2.760 | 2.760 | 25,958 |
| 2024-04-09 | 2.691 | 2.790 | 2.691 | 2.760 | 2.760 | 17,073 |
| 2024-04-08 | 2.820 | 2.820 | 2.702 | 2.702 | 2.702 | 6,160 |
| 2024-04-05 | 2.700 | 2.790 | 2.700 | 2.770 | 2.770 | 15,502 |
| 2024-04-04 | 2.766 | 2.839 | 2.700 | 2.839 | 2.839 | 97,449 |
| 2024-04-03 | 2.765 | 2.900 | 2.765 | 2.870 | 2.870 | 32,138 |
| 2024-04-02 | 2.950 | 2.950 | 2.765 | 2.765 | 2.765 | 30,922 |
| 2024-03-27 | 2.821 | 2.930 | 2.709 | 2.900 | 2.900 | 16,919 |
| 2024-03-26 | 2.900 | 2.900 | 2.710 | 2.800 | 2.800 | 28,676 |
| 2024-03-25 | 2.800 | 2.800 | 2.703 | 2.770 | 2.770 | 8,653 |
| 2024-03-22 | 2.950 | 2.990 | 2.801 | 2.820 | 2.820 | 46,907 |
| 2024-03-21 | 2.900 | 2.900 | 2.703 | 2.899 | 2.899 | 11,497 |
| 2024-03-20 | 2.980 | 2.980 | 2.800 | 2.900 | 2.900 | 7,715 |
| 2024-03-19 | 2.910 | 2.910 | 2.701 | 2.869 | 2.869 | 7,424 |
| 2024-03-18 | 2.799 | 2.990 | 2.680 | 2.990 | 2.990 | 35,179 |
| 2024-03-15 | 2.701 | 2.800 | 2.680 | 2.800 | 2.800 | 4,977 |
| 2024-03-14 | 2.710 | 2.780 | 2.700 | 2.780 | 2.780 | 6,306 |
| 2024-03-13 | 2.799 | 2.820 | 2.681 | 2.820 | 2.820 | 29,952 |
| 2024-03-12 | 2.850 | 2.850 | 2.600 | 2.840 | 2.840 | 41,079 |
| 2024-03-11 | 2.800 | 3.000 | 2.800 | 2.930 | 2.930 | 22,420 |
| 2024-03-08 | 3.190 | 3.190 | 2.720 | 2.899 | 2.899 | 57,431 |
| 2024-03-07 | 2.751 | 2.998 | 2.700 | 2.997 | 2.997 | 41,697 |
| 2024-03-06 | 2.752 | 2.900 | 2.752 | 2.900 | 2.900 | 43,847 |
| 2024-03-05 | 2.980 | 2.980 | 2.753 | 2.850 | 2.850 | 31,174 |
| 2024-03-04 | 2.799 | 2.799 | 2.750 | 2.799 | 2.799 | 4,329 |
| 2024-03-01 | 3.000 | 3.000 | 2.720 | 2.799 | 2.799 | 35,604 |
| 2024-02-29 | 2.891 | 2.950 | 2.880 | 2.950 | 2.950 | 50,535 |
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.