Interoil Exploration and Production ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.580	0.700	0.580	0.650	6.500	68,617
2023-09-08	0.619	0.619	0.577	0.584	5.840	8,218
2023-09-07	0.600	0.625	0.571	0.600	6.000	12,062
2023-09-06	0.570	0.629	0.570	0.615	6.150	17,472
2023-09-05	0.610	0.625	0.580	0.625	6.250	8,282
2023-09-04	0.580	0.610	0.571	0.610	6.100	26,860
2023-09-01	0.600	0.600	0.551	0.580	5.800	59,872
2023-08-31	0.621	0.621	0.521	0.610	6.100	127,515
2023-08-30	0.669	0.669	0.610	0.640	6.400	66,415
2023-08-29	0.670	0.670	0.611	0.669	6.690	21,880
2023-08-28	0.622	0.691	0.622	0.670	6.700	19,999
2023-08-25	0.700	0.720	0.669	0.707	7.070	30,605
2023-08-24	0.620	0.752	0.617	0.709	7.090	72,377
2023-08-23	0.670	0.670	0.626	0.640	6.400	99,780
2023-08-22	0.690	0.707	0.658	0.671	6.710	47,406
2023-08-21	0.750	0.761	0.685	0.700	7.000	66,494
2023-08-18	0.739	0.750	0.704	0.750	7.500	48,198
2023-08-17	0.759	0.760	0.730	0.739	7.390	29,090
2023-08-16	0.751	0.788	0.742	0.763	7.630	36,012
2023-08-15	0.798	0.798	0.757	0.789	7.890	31,891
2023-08-14	0.760	0.798	0.760	0.778	7.780	13,768
2023-08-11	0.730	0.768	0.710	0.768	7.680	51,830
2023-08-10	0.750	0.750	0.730	0.739	7.390	35,749
2023-08-09	0.755	0.772	0.751	0.769	7.690	13,431
2023-08-08	0.756	0.769	0.753	0.760	7.600	15,948
2023-08-07	0.773	0.793	0.756	0.758	7.580	30,966
2023-08-04	0.770	0.803	0.763	0.773	7.730	34,111
2023-08-03	0.762	0.779	0.762	0.779	7.790	13,271
2023-08-02	0.784	0.785	0.756	0.784	7.840	22,815
2023-08-01	0.772	0.789	0.772	0.776	7.760	9,778
2023-07-31	0.780	0.794	0.772	0.794	7.940	18,708
2023-07-28	0.780	0.795	0.770	0.795	7.950	16,390
2023-07-27	0.796	0.815	0.785	0.810	8.100	38,192
2023-07-26	0.795	0.813	0.795	0.813	8.130	17,044
2023-07-25	0.813	0.813	0.797	0.812	8.120	6,569
2023-07-24	0.820	0.820	0.784	0.813	8.130	27,394
2023-07-21	0.790	0.816	0.790	0.792	7.920	16,182
2023-07-20	0.805	0.805	0.788	0.802	8.020	13,889
2023-07-19	0.800	0.830	0.780	0.805	8.050	74,002
2023-07-18	0.800	0.800	0.770	0.780	7.800	14,378
2023-07-17	0.782	0.788	0.782	0.788	7.880	11,083
2023-07-14	0.800	0.800	0.780	0.790	7.900	12,686
2023-07-13	0.803	0.810	0.791	0.810	8.100	3,537
2023-07-12	0.787	0.812	0.760	0.812	8.120	22,336
2023-07-11	0.810	0.810	0.781	0.810	8.100	19,938
2023-07-10	0.840	0.840	0.780	0.808	8.080	32,177
2023-07-07	0.791	0.815	0.791	0.815	8.150	4,098
2023-07-06	0.792	0.815	0.787	0.815	8.150	14,958
2023-07-05	0.800	0.825	0.800	0.819	8.190	6,067
2023-07-04	0.823	0.823	0.794	0.820	8.200	17,380
2023-07-03	0.825	0.837	0.780	0.823	8.230	53,361
2023-06-30	0.789	0.838	0.789	0.820	8.200	74,607
2023-06-29	0.813	0.813	0.743	0.796	7.960	82,574
2023-06-28	0.818	0.820	0.755	0.784	7.840	105,647
2023-06-27	0.839	0.839	0.781	0.820	8.200	4,370
2023-06-26	0.800	0.814	0.780	0.814	8.140	84,045
2023-06-23	0.832	0.835	0.795	0.800	8.000	18,750
2023-06-22	0.832	0.832	0.805	0.831	8.310	11,855
2023-06-21	0.846	0.846	0.795	0.832	8.320	13,228
2023-06-20	0.852	0.852	0.810	0.819	8.190	11,623

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.