Interoil Exploration and Production ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.000 | 3.000 | 2.850 | 2.990 | 2.990 | 58,255 |
| 2024-02-27 | 3.100 | 3.100 | 3.012 | 3.092 | 3.092 | 15,484 |
| 2024-02-26 | 3.250 | 3.400 | 3.024 | 3.100 | 3.100 | 73,084 |
| 2024-02-23 | 3.300 | 3.390 | 3.250 | 3.330 | 3.330 | 59,952 |
| 2024-02-22 | 3.550 | 3.550 | 3.300 | 3.390 | 3.390 | 24,190 |
| 2024-02-21 | 3.600 | 3.600 | 3.251 | 3.549 | 3.549 | 19,798 |
| 2024-02-20 | 3.301 | 3.600 | 3.220 | 3.450 | 3.450 | 87,724 |
| 2024-02-19 | 3.550 | 3.560 | 3.550 | 3.550 | 3.550 | 51,028 |
| 2024-02-16 | 3.900 | 3.900 | 3.500 | 3.590 | 3.590 | 44,491 |
| 2024-02-15 | 3.430 | 3.970 | 3.430 | 3.670 | 3.670 | 18,932 |
| 2024-02-14 | 4.000 | 4.122 | 3.203 | 3.795 | 3.795 | 34,606 |
| 2024-02-13 | 3.980 | 4.140 | 3.980 | 4.118 | 4.118 | 26,854 |
| 2024-02-12 | 4.050 | 4.280 | 3.900 | 4.243 | 4.243 | 18,467 |
| 2024-02-09 | 4.429 | 4.429 | 3.980 | 4.300 | 4.300 | 3,473 |
| 2024-02-08 | 4.100 | 4.100 | 3.980 | 4.098 | 4.098 | 7,701 |
| 2024-02-07 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 14,779 |
| 2024-02-06 | 4.050 | 4.300 | 4.000 | 4.180 | 4.180 | 16,289 |
| 2024-02-05 | 4.050 | 4.429 | 4.050 | 4.399 | 4.399 | 17,231 |
| 2024-02-02 | 4.150 | 4.350 | 4.100 | 4.350 | 4.350 | 20,721 |
| 2024-02-01 | 4.430 | 4.430 | 4.030 | 4.150 | 4.150 | 14,424 |
| 2024-01-31 | 4.031 | 4.430 | 4.016 | 4.339 | 4.339 | 18,914 |
| 2024-01-30 | 4.100 | 4.500 | 4.050 | 4.450 | 4.450 | 19,356 |
| 2024-01-29 | 4.100 | 4.305 | 4.060 | 4.305 | 4.305 | 51,818 |
| 2024-01-26 | 4.499 | 4.499 | 4.015 | 4.298 | 4.298 | 10,926 |
| 2024-01-25 | 4.990 | 4.990 | 4.050 | 4.499 | 4.499 | 40,473 |
| 2024-01-24 | 4.490 | 5.250 | 4.003 | 4.400 | 4.400 | 7,878 |
| 2024-01-23 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 1,500 |
| 2024-01-22 | 0.470 | 0.498 | 0.438 | 0.450 | 4.500 | 64,186 |
| 2024-01-19 | 0.515 | 0.520 | 0.450 | 0.472 | 4.715 | 220,908 |
| 2024-01-18 | 0.520 | 0.520 | 0.515 | 0.520 | 5.200 | 32,752 |
| 2024-01-17 | 0.550 | 0.550 | 0.517 | 0.517 | 5.170 | 49,102 |
| 2024-01-16 | 0.515 | 0.589 | 0.515 | 0.550 | 5.500 | 58,473 |
| 2024-01-15 | 0.570 | 0.570 | 0.560 | 0.570 | 5.700 | 8,957 |
| 2024-01-12 | 0.600 | 0.613 | 0.504 | 0.570 | 5.700 | 115,045 |
| 2024-01-11 | 0.580 | 0.593 | 0.580 | 0.593 | 5.930 | 4,341 |
| 2024-01-10 | 0.592 | 0.602 | 0.582 | 0.583 | 5.830 | 31,768 |
| 2024-01-09 | 0.590 | 0.605 | 0.580 | 0.599 | 5.990 | 74,651 |
| 2024-01-08 | 0.610 | 0.610 | 0.575 | 0.590 | 5.900 | 35,966 |
| 2024-01-05 | 0.591 | 0.592 | 0.580 | 0.580 | 5.800 | 30,724 |
| 2024-01-04 | 0.600 | 0.610 | 0.586 | 0.592 | 5.920 | 17,457 |
| 2024-01-03 | 0.591 | 0.606 | 0.580 | 0.595 | 5.950 | 63,994 |
| 2024-01-02 | 0.600 | 0.610 | 0.592 | 0.610 | 6.100 | 20,900 |
| 2023-12-29 | 0.600 | 0.600 | 0.581 | 0.600 | 6.000 | 87,643 |
| 2023-12-28 | 0.620 | 0.620 | 0.574 | 0.605 | 6.050 | 102,535 |
| 2023-12-27 | 0.640 | 0.640 | 0.576 | 0.619 | 6.190 | 81,231 |
| 2023-12-22 | 0.612 | 0.635 | 0.605 | 0.635 | 6.350 | 91,060 |
| 2023-12-21 | 0.620 | 0.630 | 0.606 | 0.629 | 6.290 | 31,763 |
| 2023-12-20 | 0.614 | 0.620 | 0.568 | 0.619 | 6.190 | 190,067 |
| 2023-12-19 | 0.631 | 0.644 | 0.610 | 0.616 | 6.160 | 52,708 |
| 2023-12-18 | 0.670 | 0.670 | 0.630 | 0.645 | 6.450 | 97,332 |
| 2023-12-15 | 0.670 | 0.670 | 0.620 | 0.654 | 6.540 | 146,519 |
| 2023-12-14 | 0.608 | 0.647 | 0.606 | 0.647 | 6.470 | 211,899 |
| 2023-12-13 | 0.660 | 0.670 | 0.612 | 0.639 | 6.390 | 79,084 |
| 2023-12-12 | 0.590 | 0.669 | 0.590 | 0.660 | 6.600 | 320,523 |
| 2023-12-11 | 0.588 | 0.590 | 0.562 | 0.589 | 5.890 | 85,041 |
| 2023-12-08 | 0.580 | 0.595 | 0.580 | 0.588 | 5.880 | 26,023 |
| 2023-12-07 | 0.590 | 0.611 | 0.564 | 0.580 | 5.800 | 66,836 |
| 2023-12-06 | 0.580 | 0.599 | 0.550 | 0.599 | 5.990 | 123,492 |
| 2023-12-05 | 0.580 | 0.605 | 0.580 | 0.600 | 6.000 | 113,946 |
| 2023-12-04 | 0.648 | 0.648 | 0.590 | 0.600 | 6.000 | 82,949 |
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.