Interoil Exploration and Production ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.274	1.338	1.256	1.262	12.620	126,418
2022-07-05	1.316	1.382	1.288	1.312	13.120	181,820
2022-07-04	1.480	1.480	1.334	1.362	13.620	64,297
2022-07-01	1.370	1.390	1.280	1.380	13.800	154,469
2022-06-30	1.350	1.420	1.322	1.322	13.220	90,259
2022-06-29	1.518	1.518	1.378	1.410	14.100	156,059
2022-06-28	1.320	1.630	1.318	1.476	14.760	691,372
2022-06-27	1.204	1.308	1.204	1.288	12.880	68,525
2022-06-24	1.290	1.290	1.220	1.248	12.480	146,209
2022-06-23	1.300	1.338	1.254	1.268	12.680	112,320
2022-06-22	1.340	1.380	1.262	1.290	12.900	300,816
2022-06-21	1.420	1.470	1.362	1.394	13.940	134,199
2022-06-20	1.360	1.400	1.320	1.390	13.900	192,720
2022-06-17	1.370	1.420	1.350	1.360	13.600	234,378
2022-06-16	1.530	1.530	1.350	1.358	13.580	501,286
2022-06-15	1.598	1.640	1.500	1.534	15.340	672,165
2022-06-14	1.750	1.862	1.688	1.862	18.620	277,419
2022-06-13	1.850	1.850	1.700	1.724	17.240	273,405
2022-06-10	1.900	2.160	1.850	1.902	19.020	895,966
2022-06-09	1.978	1.982	1.850	1.860	18.600	291,690
2022-06-08	1.750	2.060	1.730	1.958	19.580	673,247
2022-06-07	1.696	1.768	1.654	1.736	17.360	94,004
2022-06-03	1.710	1.730	1.646	1.690	16.900	167,669
2022-06-02	1.700	1.748	1.650	1.710	17.100	198,345
2022-06-01	1.880	1.880	1.700	1.740	17.400	300,443
2022-05-31	1.898	1.958	1.842	1.858	18.580	357,901
2022-05-30	1.928	1.938	1.810	1.870	18.700	255,663
2022-05-27	2.015	2.015	1.854	1.854	18.540	262,355
2022-05-25	1.900	2.000	1.852	1.906	19.060	262,778
2022-05-24	1.740	1.908	1.740	1.844	18.440	201,597
2022-05-23	1.986	1.986	1.806	1.806	18.060	233,632
2022-05-20	1.930	2.045	1.886	1.930	19.300	313,748
2022-05-19	1.950	2.020	1.848	1.872	18.720	577,176
2022-05-18	1.702	2.280	1.702	2.045	20.450	1,536,024
2022-05-16	1.796	1.796	1.600	1.730	17.300	359,831
2022-05-13	1.720	1.816	1.682	1.726	17.260	349,769
2022-05-12	1.700	1.708	1.570	1.668	16.680	495,796
2022-05-11	1.750	1.888	1.750	1.824	18.240	154,483
2022-05-10	1.790	1.898	1.694	1.770	17.700	341,589
2022-05-09	1.970	2.000	1.810	1.824	18.240	234,835
2022-05-06	2.025	2.050	1.940	1.970	19.700	422,388
2022-05-05	2.175	2.180	2.060	2.075	20.750	420,605
2022-05-04	2.110	2.215	2.050	2.080	20.800	554,763
2022-05-03	2.110	2.160	2.030	2.085	20.850	182,683
2022-05-02	2.280	2.280	2.065	2.090	20.900	505,259
2022-04-29	2.195	2.310	2.190	2.295	22.950	181,177
2022-04-28	2.230	2.275	2.130	2.190	21.900	314,997
2022-04-27	2.410	2.410	2.160	2.250	22.500	408,563
2022-04-26	2.380	2.470	2.320	2.330	23.300	294,896
2022-04-25	2.285	2.535	2.245	2.320	23.200	549,726
2022-04-22	2.390	2.430	2.350	2.370	23.700	186,435
2022-04-21	2.370	2.535	2.370	2.430	24.300	274,554
2022-04-20	2.540	2.540	2.365	2.380	23.800	383,974
2022-04-19	2.640	2.680	2.500	2.520	25.200	655,060
2022-04-13	2.390	2.650	2.390	2.460	24.600	730,484
2022-04-12	2.100	2.495	2.090	2.430	24.300	1,312,954
2022-04-11	2.200	2.200	1.994	2.040	20.400	406,748
2022-04-08	2.245	2.285	2.160	2.200	22.000	219,979
2022-04-07	2.250	2.280	2.140	2.245	22.450	346,650
2022-04-06	2.330	2.400	2.255	2.265	22.650	252,228

← NewerPage 19 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.