Interoil Exploration and Production ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.910	0.914	0.870	0.899	8.990	112,930
2023-03-15	0.970	0.970	0.878	0.884	8.840	175,150
2023-03-14	0.970	0.970	0.924	0.960	9.600	41,478
2023-03-13	0.980	0.984	0.910	0.921	9.210	100,332
2023-03-10	0.982	0.982	0.967	0.980	9.800	30,416
2023-03-09	0.966	0.990	0.966	0.982	9.820	34,665
2023-03-08	1.000	1.000	0.938	0.977	9.770	19,479
2023-03-07	0.972	1.002	0.964	0.983	9.830	22,584
2023-03-06	1.010	1.014	0.970	1.002	10.020	61,543
2023-03-03	1.020	1.020	0.900	1.010	10.100	123,586
2023-03-02	1.010	1.028	0.990	1.028	10.280	89,425
2023-03-01	1.080	1.100	1.010	1.030	10.300	255,593
2023-02-28	1.060	1.140	1.024	1.090	10.900	121,772
2023-02-27	1.020	1.108	1.020	1.078	10.780	135,030
2023-02-24	1.100	1.100	1.014	1.020	10.200	169,441
2023-02-23	1.126	1.148	1.084	1.100	11.000	106,724
2023-02-22	1.164	1.198	1.102	1.120	11.200	206,539
2023-02-21	1.080	1.200	1.060	1.198	11.980	488,675
2023-02-20	1.050	1.120	1.030	1.064	10.640	609,666
2023-02-17	1.016	1.016	0.990	0.999	9.990	101,328
2023-02-16	0.990	1.016	0.990	1.000	10.000	53,328
2023-02-15	1.020	1.020	0.972	0.990	9.900	30,397
2023-02-14	1.078	1.078	1.000	1.012	10.120	40,465
2023-02-13	1.060	1.140	1.004	1.038	10.380	301,143
2023-02-10	0.980	1.050	0.980	1.028	10.280	249,263
2023-02-09	0.980	0.999	0.979	0.980	9.800	47,919
2023-02-08	0.980	0.999	0.980	0.999	9.990	60,249
2023-02-07	0.990	1.000	0.979	1.000	10.000	74,590
2023-02-06	0.996	0.999	0.970	0.998	9.980	60,445
2023-02-03	1.020	1.020	0.970	1.000	10.000	107,590
2023-02-02	1.024	1.024	0.986	0.991	9.910	88,515
2023-02-01	1.002	1.038	0.995	1.016	10.160	60,060
2023-01-31	0.997	1.042	0.997	1.032	10.320	44,586
2023-01-30	1.010	1.060	0.982	1.030	10.300	213,383
2023-01-27	0.936	1.080	0.936	1.006	10.060	268,052
2023-01-26	0.927	0.970	0.927	0.945	9.450	27,607
2023-01-25	0.978	0.985	0.920	0.958	9.580	120,409
2023-01-24	1.000	1.060	0.980	0.983	9.830	196,158
2023-01-23	1.280	1.288	0.989	1.042	10.420	734,228
2023-01-20	0.901	1.268	0.900	1.210	12.100	624,483
2023-01-19	0.910	0.916	0.898	0.912	9.120	18,576
2023-01-18	0.920	0.920	0.898	0.915	9.150	30,602
2023-01-17	0.901	0.924	0.888	0.897	8.970	42,295
2023-01-16	0.901	0.921	0.898	0.915	9.150	16,296
2023-01-13	0.915	0.936	0.896	0.918	9.180	72,342
2023-01-12	0.910	0.937	0.901	0.915	9.150	29,109
2023-01-11	0.900	0.910	0.890	0.910	9.100	41,845
2023-01-10	0.910	0.913	0.895	0.900	9.000	42,132
2023-01-09	0.872	0.919	0.872	0.919	9.190	39,823
2023-01-06	0.890	0.909	0.880	0.909	9.090	61,818
2023-01-05	0.891	0.918	0.890	0.890	8.900	42,828
2023-01-04	0.915	0.915	0.880	0.890	8.900	41,413
2023-01-03	0.925	0.936	0.914	0.917	9.170	27,877
2023-01-02	0.925	0.937	0.912	0.921	9.210	53,346
2022-12-30	0.949	0.949	0.900	0.910	9.100	31,316
2022-12-29	0.900	0.920	0.880	0.920	9.200	65,464
2022-12-28	0.920	0.950	0.880	0.900	9.000	154,209
2022-12-27	0.902	0.920	0.870	0.920	9.200	69,749
2022-12-23	0.920	0.940	0.900	0.916	9.160	68,579
2022-12-22	0.900	0.952	0.898	0.923	9.230	231,637

← NewerPage 16 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.