Interoil Exploration and Production ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.891	0.899	0.889	0.897	8.970	82,690
2022-12-20	0.915	0.915	0.888	0.903	9.030	67,477
2022-12-19	0.920	0.960	0.902	0.915	9.150	81,520
2022-12-16	0.974	0.974	0.860	0.960	9.600	270,446
2022-12-15	1.000	1.000	0.974	0.989	9.890	16,245
2022-12-14	0.982	1.018	0.981	1.010	10.100	63,117
2022-12-13	0.991	1.026	0.974	0.999	9.990	29,941
2022-12-12	0.953	1.050	0.940	0.980	9.800	108,704
2022-12-09	0.971	0.982	0.935	0.970	9.700	64,709
2022-12-08	0.991	0.991	0.960	0.987	9.870	25,651
2022-12-07	0.971	1.000	0.960	0.998	9.980	85,446
2022-12-06	0.990	0.997	0.971	0.988	9.880	37,889
2022-12-05	0.990	0.991	0.970	0.988	9.880	66,950
2022-12-02	1.070	1.070	0.990	1.000	10.000	63,043
2022-12-01	1.010	1.010	0.985	0.990	9.900	19,611
2022-11-30	1.040	1.040	0.958	1.008	10.080	55,568
2022-11-29	1.000	1.022	0.981	1.020	10.200	45,616
2022-11-28	1.016	1.016	0.984	0.991	9.910	48,600
2022-11-25	1.010	1.044	0.992	1.020	10.200	45,191
2022-11-24	1.042	1.044	0.987	1.010	10.100	55,538
2022-11-23	1.048	1.054	0.999	1.020	10.200	69,920
2022-11-22	1.026	1.048	1.016	1.044	10.440	29,498
2022-11-21	1.010	1.064	1.000	1.028	10.280	76,251
2022-11-18	1.068	1.070	1.020	1.030	10.300	100,751
2022-11-17	1.098	1.098	1.048	1.070	10.700	48,375
2022-11-16	1.080	1.098	1.040	1.096	10.960	90,189
2022-11-15	1.082	1.096	1.060	1.088	10.880	25,508
2022-11-14	1.094	1.094	1.054	1.064	10.640	18,153
2022-11-11	1.070	1.098	1.066	1.094	10.940	37,112
2022-11-10	1.080	1.080	1.030	1.062	10.620	35,799
2022-11-09	1.100	1.100	1.062	1.070	10.700	45,403
2022-11-08	1.100	1.106	1.070	1.100	11.000	55,401
2022-11-07	1.148	1.180	1.074	1.078	10.780	192,637
2022-11-04	1.070	1.178	1.050	1.158	11.580	257,028
2022-11-03	1.036	1.050	1.034	1.050	10.500	18,480
2022-11-02	1.060	1.064	1.038	1.038	10.380	24,380
2022-11-01	1.068	1.070	1.046	1.060	10.600	52,615
2022-10-31	1.074	1.074	1.032	1.064	10.640	36,717
2022-10-28	1.042	1.078	1.034	1.034	10.340	28,148
2022-10-27	1.088	1.088	1.040	1.044	10.440	20,680
2022-10-26	1.060	1.078	1.042	1.046	10.460	19,013
2022-10-25	1.026	1.084	1.026	1.062	10.620	41,147
2022-10-24	1.056	1.078	1.024	1.068	10.680	40,082
2022-10-21	1.018	1.052	1.018	1.050	10.500	26,884
2022-10-20	1.036	1.058	1.012	1.048	10.480	45,673
2022-10-19	1.058	1.058	1.020	1.022	10.220	33,077
2022-10-18	1.064	1.064	1.018	1.030	10.300	32,497
2022-10-17	1.028	1.088	1.028	1.050	10.500	29,651
2022-10-14	1.100	1.100	1.034	1.034	10.340	31,135
2022-10-13	1.042	1.108	1.030	1.070	10.700	105,054
2022-10-12	1.054	1.136	1.048	1.050	10.500	86,467
2022-10-11	1.150	1.150	1.048	1.058	10.580	55,995
2022-10-10	1.080	1.158	1.080	1.110	11.100	80,722
2022-10-07	1.168	1.168	1.114	1.160	11.600	67,265
2022-10-06	1.150	1.178	1.136	1.166	11.660	73,533
2022-10-05	1.128	1.182	1.120	1.140	11.400	120,728
2022-10-04	1.100	1.162	1.060	1.104	11.040	120,290
2022-10-03	1.012	1.088	1.012	1.070	10.700	88,687
2022-09-30	1.006	1.048	0.989	1.034	10.340	39,922
2022-09-29	1.020	1.096	1.002	1.008	10.080	38,570

← NewerPage 17 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.