Interoil Exploration and Production ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.839	0.900	0.800	0.811	8.110	30,501
2023-06-16	0.810	0.845	0.810	0.835	8.350	32,716
2023-06-15	0.798	0.830	0.780	0.791	7.910	33,986
2023-06-14	0.820	0.820	0.796	0.805	8.050	20,980
2023-06-13	0.820	0.820	0.802	0.820	8.200	8,301
2023-06-12	0.807	0.825	0.804	0.804	8.040	5,140
2023-06-09	0.829	0.843	0.805	0.843	8.430	20,859
2023-06-08	0.810	0.843	0.804	0.829	8.290	5,523
2023-06-07	0.830	0.830	0.800	0.815	8.150	3,297
2023-06-06	0.800	0.809	0.790	0.809	8.090	25,952
2023-06-05	0.820	0.829	0.801	0.816	8.160	12,763
2023-06-02	0.820	0.820	0.801	0.815	8.150	28,950
2023-06-01	0.803	0.820	0.803	0.820	8.200	12,465
2023-05-31	0.800	0.850	0.800	0.813	8.130	20,681
2023-05-30	0.850	0.865	0.821	0.830	8.300	22,812
2023-05-26	0.815	0.880	0.809	0.846	8.460	184,160
2023-05-25	0.824	0.833	0.809	0.809	8.090	19,914
2023-05-24	0.832	0.838	0.800	0.820	8.200	51,122
2023-05-23	0.880	0.880	0.850	0.850	8.500	15,147
2023-05-22	0.860	0.906	0.852	0.858	8.580	22,020
2023-05-19	0.899	0.899	0.854	0.890	8.900	24,539
2023-05-16	0.870	0.872	0.867	0.871	8.710	10,486
2023-05-15	0.865	0.909	0.864	0.866	8.660	27,978
2023-05-12	0.851	0.887	0.851	0.872	8.720	19,627
2023-05-11	0.940	0.940	0.863	0.878	8.780	116,026
2023-05-10	0.840	1.006	0.840	0.888	8.880	259,609
2023-05-09	0.810	0.819	0.805	0.810	8.100	37,397
2023-05-08	0.821	0.834	0.805	0.820	8.200	67,395
2023-05-05	0.820	0.844	0.820	0.830	8.300	30,154
2023-05-04	0.831	0.858	0.820	0.830	8.300	53,205
2023-05-03	0.851	0.896	0.810	0.857	8.570	59,558
2023-05-02	0.900	0.900	0.849	0.851	8.510	14,287
2023-04-28	0.927	0.927	0.834	0.887	8.870	17,693
2023-04-27	0.851	0.860	0.814	0.834	8.340	55,938
2023-04-26	0.909	0.909	0.850	0.863	8.630	18,729
2023-04-25	0.930	0.930	0.866	0.888	8.880	3,780
2023-04-24	0.886	0.899	0.860	0.899	8.990	15,843
2023-04-21	0.884	0.892	0.868	0.886	8.860	18,406
2023-04-20	0.882	0.895	0.873	0.880	8.800	25,506
2023-04-19	0.904	0.907	0.864	0.901	9.010	64,804
2023-04-18	0.895	0.925	0.895	0.908	9.080	12,502
2023-04-17	0.902	0.925	0.886	0.908	9.080	45,961
2023-04-14	0.940	0.940	0.900	0.926	9.260	26,604
2023-04-13	0.944	0.944	0.900	0.915	9.150	22,677
2023-04-12	0.924	0.933	0.908	0.930	9.300	18,279
2023-04-11	0.900	0.940	0.900	0.910	9.100	14,113
2023-04-05	0.950	0.950	0.902	0.920	9.200	9,513
2023-04-04	0.910	0.939	0.902	0.939	9.390	28,266
2023-04-03	0.930	0.963	0.907	0.922	9.220	145,132
2023-03-31	0.912	0.922	0.897	0.908	9.080	80,554
2023-03-30	0.890	0.915	0.885	0.915	9.150	47,046
2023-03-29	0.890	0.912	0.890	0.903	9.030	27,435
2023-03-28	0.920	0.942	0.893	0.919	9.190	23,780
2023-03-27	0.948	0.948	0.882	0.895	8.950	54,800
2023-03-24	0.930	0.930	0.881	0.900	9.000	35,711
2023-03-23	0.910	0.922	0.890	0.922	9.220	83,778
2023-03-22	0.871	0.910	0.871	0.910	9.100	68,001
2023-03-21	0.851	0.906	0.851	0.870	8.700	62,564
2023-03-20	0.860	0.927	0.830	0.890	8.900	42,128
2023-03-17	0.900	0.944	0.855	0.855	8.550	77,727

← NewerPage 15 of 21 · 1,257 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.