Interoil Exploration and Production ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.022	1.050	0.960	1.030	10.300	138,026
2022-09-27	1.010	1.010	0.965	0.999	9.990	35,923
2022-09-26	1.030	1.030	0.935	0.961	9.610	231,660
2022-09-23	1.200	1.200	1.026	1.030	10.300	139,499
2022-09-22	1.072	1.100	1.054	1.100	11.000	58,198
2022-09-21	1.080	1.164	1.074	1.074	10.740	63,527
2022-09-20	1.080	1.110	1.070	1.070	10.700	35,173
2022-09-19	1.140	1.184	1.050	1.076	10.760	198,236
2022-09-16	1.180	1.200	1.138	1.142	11.420	50,984
2022-09-15	1.160	1.182	1.158	1.180	11.800	26,271
2022-09-14	1.200	1.206	1.160	1.184	11.840	90,407
2022-09-13	1.184	1.234	1.152	1.152	11.520	104,786
2022-09-12	1.190	1.234	1.140	1.186	11.860	69,866
2022-09-09	1.220	1.232	1.192	1.214	12.140	61,872
2022-09-08	1.152	1.206	1.132	1.166	11.660	111,199
2022-09-07	1.200	1.230	1.164	1.170	11.700	140,538
2022-09-06	1.330	1.330	1.196	1.220	12.200	228,997
2022-09-05	1.348	1.348	1.274	1.316	13.160	59,216
2022-09-02	1.264	1.308	1.264	1.290	12.900	53,188
2022-09-01	1.274	1.294	1.254	1.260	12.600	102,528
2022-08-31	1.358	1.358	1.270	1.300	13.000	234,396
2022-08-30	1.360	1.392	1.314	1.332	13.320	75,010
2022-08-29	1.390	1.390	1.316	1.360	13.600	141,100
2022-08-26	1.500	1.500	1.382	1.390	13.900	179,066
2022-08-25	1.420	1.470	1.348	1.402	14.020	262,804
2022-08-24	1.310	1.560	1.310	1.400	14.000	783,529
2022-08-23	1.304	1.350	1.298	1.310	13.100	177,069
2022-08-22	1.340	1.376	1.274	1.280	12.800	95,951
2022-08-19	1.364	1.398	1.314	1.324	13.240	94,594
2022-08-18	1.406	1.406	1.324	1.342	13.420	104,871
2022-08-17	1.426	1.430	1.334	1.334	13.340	130,809
2022-08-16	1.472	1.482	1.420	1.420	14.200	112,010
2022-08-15	1.390	1.490	1.390	1.400	14.000	195,582
2022-08-12	1.398	1.430	1.374	1.390	13.900	213,833
2022-08-11	1.370	1.394	1.330	1.380	13.800	89,124
2022-08-10	1.384	1.384	1.334	1.342	13.420	36,385
2022-08-09	1.300	1.392	1.300	1.360	13.600	114,709
2022-08-08	1.302	1.340	1.300	1.302	13.020	74,365
2022-08-05	1.300	1.316	1.256	1.304	13.040	78,270
2022-08-04	1.366	1.366	1.300	1.318	13.180	161,149
2022-08-03	1.380	1.400	1.320	1.360	13.600	91,812
2022-08-02	1.312	1.350	1.308	1.340	13.400	72,050
2022-08-01	1.332	1.414	1.328	1.328	13.280	94,349
2022-07-29	1.420	1.430	1.320	1.330	13.300	149,970
2022-07-28	1.394	1.488	1.324	1.378	13.780	165,042
2022-07-27	1.400	1.400	1.292	1.348	13.480	156,858
2022-07-26	1.208	1.468	1.208	1.352	13.520	542,784
2022-07-25	1.210	1.234	1.194	1.212	12.120	62,400
2022-07-22	1.210	1.246	1.210	1.224	12.240	28,467
2022-07-21	1.236	1.262	1.150	1.248	12.480	106,587
2022-07-20	1.224	1.280	1.222	1.250	12.500	54,824
2022-07-19	1.270	1.290	1.224	1.250	12.500	46,396
2022-07-18	1.184	1.270	1.184	1.270	12.700	70,326
2022-07-15	1.202	1.242	1.162	1.210	12.100	130,182
2022-07-14	1.300	1.300	1.218	1.276	12.760	106,089
2022-07-13	1.258	1.300	1.220	1.300	13.000	87,601
2022-07-12	1.296	1.296	1.240	1.258	12.580	44,748
2022-07-11	1.300	1.330	1.278	1.318	13.180	42,551
2022-07-08	1.370	1.370	1.274	1.288	12.880	139,984
2022-07-07	1.262	1.312	1.234	1.274	12.740	147,204

← NewerPage 18 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.